Sing Holdings Limited (SGX:5IC)
Singapore
· Delayed Price · Currency is SGD 0.455
-0.005 (-1.09%)
At close: Dec 5, 2025
Sing Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 29,400 |
| Dec 4, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.10% | 174,400 |
| Dec 3, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 72,300 |
| Dec 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 45,400 |
| Dec 1, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 63,600 |
| Nov 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 50,200 |
| Nov 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 3,000 |
| Nov 26, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 24,600 |
| Nov 25, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 676,600 |
| Nov 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.11% | 109,700 |
| Nov 21, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -4.26% | 1,108,000 |
| Nov 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 458,200 |
| Nov 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 257,100 |
| Nov 18, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 140,400 |
| Nov 17, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 10,100 |
| Nov 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 50,100 |
| Nov 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 80,900 |
| Nov 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 49,800 |
| Nov 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 163,800 |
| Nov 10, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 207,900 |
| Nov 7, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 134,000 |
| Nov 6, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 56,500 |
| Nov 5, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 124,500 |
| Nov 4, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 2.11% | 358,300 |
| Nov 3, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 126,900 |
| Oct 31, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 41,600 |
| Oct 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 186,900 |
| Oct 29, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 10,100 |
| Oct 28, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 208,300 |
| Oct 27, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 171,000 |
| Oct 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 51,800 |
| Oct 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 53,000 |
| Oct 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 53,700 |
| Oct 21, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 1.10% | 287,100 |
| Oct 17, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 213,600 |
| Oct 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 30,100 |
| Oct 15, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 60,500 |
| Oct 14, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 1.10% | 150,800 |
| Oct 13, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -2.15% | 45,600 |
| Oct 10, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 234,800 |
| Oct 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 17,400 |
| Oct 8, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 118,200 |
| Oct 7, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 246,500 |
| Oct 6, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 67,700 |
| Oct 3, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 45,600 |
| Oct 2, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 35,200 |
| Oct 1, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 43,700 |
| Sep 30, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | - | 10,300 |
| Sep 29, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 122,400 |
| Sep 26, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 32,900 |
| Sep 25, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 199,200 |
| Sep 24, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 177,600 |
| Sep 23, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 105,700 |
| Sep 22, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 65,200 |
| Sep 19, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 169,100 |
| Sep 18, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 409,500 |
| Sep 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.11% | 57,000 |
| Sep 16, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 65,800 |
| Sep 15, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 256,900 |
| Sep 12, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 261,700 |
| Sep 11, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 5.56% | 708,500 |
| Sep 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 238,400 |
| Sep 9, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 360,900 |
| Sep 8, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 820,500 |
| Sep 5, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 3.53% | 1,002,700 |
| Sep 4, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 95,000 |
| Sep 3, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.20% | 101,400 |
| Sep 2, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -1.19% | 124,900 |
| Sep 1, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 1.20% | 194,700 |
| Aug 29, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 65,300 |
| Aug 28, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 153,100 |
| Aug 27, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.47% | 211,000 |
| Aug 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 4,700 |
| Aug 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 182,500 |
| Aug 22, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 185,800 |
| Aug 21, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 16,900 |
| Aug 20, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 25,500 |
| Aug 19, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 311,900 |
| Aug 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 22,600 |
| Aug 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 158,100 |
| Aug 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 146,800 |
| Aug 13, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 71,800 |
| Aug 12, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 293,900 |
| Aug 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 50,200 |
| Aug 8, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 246,500 |
| Aug 7, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 1,013,300 |
| Aug 6, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 1.20% | 483,500 |
| Aug 5, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 524,300 |
| Aug 4, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 229,500 |
| Aug 1, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 68,600 |
| Jul 31, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 248,100 |
| Jul 30, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 4.88% | 765,900 |
| Jul 29, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 3.80% | 840,100 |
| Jul 28, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 275,900 |
| Jul 25, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 3.95% | 166,700 |
| Jul 24, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 16,600 |
| Jul 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 30,200 |
| Jul 22, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 1.33% | 109,300 |
| Jul 21, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 2.74% | 86,100 |
| Jul 18, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 75,000 |