Sing Investments & Finance Limited (SGX:S35)
Singapore · Delayed Price · Currency is SGD 1.560
-0.010 (-0.64%)
At close: May 26, 2026
SGX:S35 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | 34,400 |
| May 25, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | - | 72,200 |
| May 22, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.63% | 217,200 |
| May 21, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 23,900 |
| May 20, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 39,600 |
| May 19, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 24,600 |
| May 18, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | - | 19,100 |
| May 15, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | - | 123,900 |
| May 14, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 32,600 |
| May 13, 2026 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | -0.63% | 94,200 |
| May 12, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 108,400 |
| May 11, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 183,500 |
| May 8, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 50,400 |
| May 7, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 34,400 |
| May 6, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | 31,100 |
| May 5, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -1.80% | 42,600 |
| May 4, 2026 | 1.62 | 1.70 | 1.62 | 1.67 | 1.67 | 3.09% | 169,800 |
| Apr 30, 2026 | 1.62 | 1.63 | 1.59 | 1.62 | 1.62 | -0.61% | 173,000 |
| Apr 29, 2026 | 1.67 | 1.67 | 1.60 | 1.63 | 1.63 | -2.40% | 256,500 |
| Apr 28, 2026 | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | -0.89% | 344,400 |
| Apr 27, 2026 | 1.82 | 1.84 | 1.75 | 1.76 | 1.69 | -3.30% | 294,200 |
| Apr 24, 2026 | 1.81 | 1.82 | 1.78 | 1.82 | 1.74 | 0.55% | 87,900 |
| Apr 23, 2026 | 1.86 | 1.86 | 1.80 | 1.81 | 1.73 | -2.16% | 93,100 |
| Apr 22, 2026 | 1.70 | 1.87 | 1.70 | 1.85 | 1.77 | 8.19% | 1,833,000 |
| Apr 21, 2026 | 1.66 | 1.71 | 1.65 | 1.71 | 1.64 | 3.64% | 432,800 |
| Apr 20, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.58 | -1.20% | 131,100 |
| Apr 17, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.60 | 2.45% | 426,800 |
| Apr 16, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.56 | 0.62% | 105,000 |
| Apr 15, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.55 | - | 229,700 |
| Apr 14, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.55 | 0.62% | 172,700 |
| Apr 13, 2026 | 1.59 | 1.62 | 1.58 | 1.61 | 1.54 | 2.55% | 599,400 |
| Apr 10, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.50 | - | 45,000 |
| Apr 9, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.50 | - | 48,600 |
| Apr 8, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.50 | 1.95% | 153,500 |
| Apr 7, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.47 | - | 179,700 |
| Apr 6, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.47 | - | 127,700 |
| Apr 2, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.47 | -1.91% | 135,900 |
| Apr 1, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.50 | 0.64% | 65,000 |
| Mar 31, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.49 | 0.65% | 81,300 |
| Mar 30, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.48 | -0.64% | 111,800 |
| Mar 27, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.49 | 0.65% | 35,600 |
| Mar 26, 2026 | 1.55 | 1.57 | 1.55 | 1.55 | 1.48 | 0.65% | 214,200 |
| Mar 25, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.47 | 1.99% | 8,500 |
| Mar 24, 2026 | 1.51 | 1.55 | 1.50 | 1.51 | 1.45 | 1.34% | 155,100 |
| Mar 23, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.43 | -3.25% | 336,800 |
| Mar 20, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.47 | -0.65% | 80,600 |
| Mar 19, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.48 | -1.90% | 126,200 |
| Mar 18, 2026 | 1.55 | 1.58 | 1.53 | 1.58 | 1.51 | 1.94% | 152,400 |
| Mar 17, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.48 | 0.65% | 161,000 |
| Mar 16, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.47 | -0.65% | 91,500 |