Sing Investments & Finance Limited (SGX:S35)
Singapore · Delayed Price · Currency is SGD 1.560
-0.020 (-1.27%)
At close: Aug 27, 2026
SGX:S35 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 10,300 |
| Aug 26, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 1.28% | 40,300 |
| Aug 25, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 18,600 |
| Aug 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 17,900 |
| Aug 20, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | 35,600 |
| Aug 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 3,100 |
| Aug 18, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | - | 97,500 |
| Aug 17, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 147,500 |
| Aug 14, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 46,900 |
| Aug 13, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 18,700 |
| Aug 12, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 52,900 |
| Aug 11, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | - | 101,200 |
| Aug 7, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -1.24% | 17,700 |
| Aug 6, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.90% | 142,000 |
| Aug 5, 2026 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | - | 250,400 |
| Aug 4, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | - | 7,600 |
| Aug 3, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1,000 |
| Jul 31, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 48,700 |
| Jul 30, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 107,200 |
| Jul 29, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 60,500 |
| Jul 28, 2026 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | - | 62,800 |
| Jul 27, 2026 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | 0.64% | 56,800 |
| Jul 23, 2026 | 1.53 | 1.59 | 1.53 | 1.57 | 1.57 | -1.26% | 13,600 |
| Jul 22, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 2,000 |
| Jul 21, 2026 | 1.59 | 1.59 | 1.50 | 1.59 | 1.59 | - | 166,900 |
| Jul 20, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 34,100 |
| Jul 17, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | -1.25% | 32,000 |
| Jul 16, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 9,500 |
| Jul 15, 2026 | 1.55 | 1.60 | 1.55 | 1.58 | 1.58 | 1.94% | 102,800 |
| Jul 14, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | - | 17,000 |
| Jul 13, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 16,300 |
| Jul 10, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 1.30% | 112,400 |
| Jul 9, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 74,900 |
| Jul 8, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 71,000 |
| Jul 7, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 42,000 |
| Jul 6, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 3,000 |
| Jul 3, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 1.31% | 11,600 |
| Jul 2, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | - | 67,600 |
| Jul 1, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 11,000 |
| Jun 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 100 |
| Jun 29, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 252,200 |
| Jun 26, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -1.27% | 41,700 |
| Jun 25, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 1.29% | 53,600 |
| Jun 24, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 25,100 |
| Jun 23, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 9,000 |
| Jun 22, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 6,400 |
| Jun 19, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 7,800 |
| Jun 18, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 22,500 |
| Jun 17, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 66,600 |
| Jun 16, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 2.58% | 123,200 |