Skip to main content
Sing Holdings Limited (SGX:5IC)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.710
0.00 (0.00%)
Mar 6, 2026, 5:04 PM SGT

Sing Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.710.710.700.710.71-451,100
Mar 5, 20260.700.710.700.710.712.90%1,128,800
Mar 4, 20260.690.690.680.690.69-1,161,100
Mar 3, 20260.700.720.690.690.69-0.72%1,318,100
Mar 2, 20260.710.720.700.700.70-3.47%2,375,500
Feb 27, 20260.690.720.690.720.725.88%2,005,200
Feb 26, 20260.700.700.670.680.68-4.23%4,501,000
Feb 25, 20260.740.760.710.710.715.19%9,694,800
Feb 24, 20260.680.690.660.680.68-640,700
Feb 23, 20260.680.680.670.680.68-0.74%615,500
Feb 20, 20260.680.680.670.680.681.49%367,800
Feb 19, 20260.670.690.670.670.670.75%542,800
Feb 16, 20260.660.670.660.670.67-265,000
Feb 13, 20260.680.680.670.670.67-2.21%425,700
Feb 12, 20260.690.690.670.680.68-2.16%1,167,000
Feb 11, 20260.680.700.680.700.702.21%1,003,400
Feb 10, 20260.660.690.660.680.681.49%876,700
Feb 9, 20260.670.670.660.670.670.75%446,500
Feb 6, 20260.670.670.660.670.67-1.48%533,200
Feb 5, 20260.660.680.650.680.683.05%1,241,400
Feb 4, 20260.650.660.640.660.660.77%655,400
Feb 3, 20260.640.660.640.650.652.36%812,200
Feb 2, 20260.640.640.630.640.64-545,100
Jan 30, 20260.640.650.630.640.64-798,300
Jan 29, 20260.640.650.630.640.64-900,900
Jan 28, 20260.640.640.630.640.64-0.78%551,600
Jan 27, 20260.640.650.630.640.64-953,100
Jan 26, 20260.630.640.620.640.643.23%1,568,600
Jan 23, 20260.570.630.570.620.629.73%3,331,000
Jan 22, 20260.560.570.560.570.570.89%698,600
Jan 21, 20260.530.570.530.560.565.66%1,689,900
Jan 20, 20260.530.530.520.530.53-656,300
Jan 19, 20260.530.530.530.530.53-152,500
Jan 16, 20260.530.540.530.530.530.95%332,000
Jan 15, 20260.530.530.520.530.53-870,500
Jan 14, 20260.510.530.510.530.532.94%1,149,900
Jan 13, 20260.510.510.510.510.51-50,200
Jan 12, 20260.510.510.510.510.51-85,100
Jan 9, 20260.510.520.510.510.51-313,500
Jan 8, 20260.510.520.510.510.51-332,800
Jan 7, 20260.490.510.490.510.515.15%1,112,700
Jan 6, 20260.480.490.480.490.491.04%980,100
Jan 5, 20260.480.490.480.480.48-446,700
Jan 2, 20260.480.490.480.480.481.05%426,400
Dec 31, 20250.470.480.470.480.481.06%313,900
Dec 30, 20250.470.480.470.470.471.08%401,500
Dec 29, 20250.460.470.460.470.471.09%193,000
Dec 26, 20250.460.460.460.460.461.10%162,600
Dec 24, 20250.450.460.450.460.46-14,400
Dec 23, 20250.450.460.450.460.461.11%74,700
Dec 22, 20250.460.460.450.450.45-326,700
Dec 19, 20250.450.460.450.450.45-1.10%267,100
Dec 18, 20250.450.460.450.460.46-1.09%101,000
Dec 17, 20250.460.460.460.460.461.10%8,500
Dec 16, 20250.450.460.450.460.46-30,600
Dec 15, 20250.450.460.440.460.46-537,900
Dec 12, 20250.450.460.450.460.46-55,700
Dec 11, 20250.450.460.450.460.46-139,700
Dec 10, 20250.450.460.450.460.461.11%61,300
Dec 9, 20250.450.460.450.450.45-1.10%85,400
Dec 8, 20250.450.460.450.460.46-29,800
Dec 5, 20250.460.460.450.460.46-1.09%29,400
Dec 4, 20250.450.460.450.460.461.10%174,400
Dec 3, 20250.450.460.450.460.46-72,300
Dec 2, 20250.460.460.460.460.46-45,400
Dec 1, 20250.450.460.450.460.46-63,600
Nov 28, 20250.460.460.460.460.46-1.09%50,200
Nov 27, 20250.460.460.460.460.46-3,000
Nov 26, 20250.460.470.460.460.46-24,600
Nov 25, 20250.460.470.460.460.461.10%676,600
Nov 24, 20250.460.460.460.460.461.11%109,700
Nov 21, 20250.460.470.450.450.45-4.26%1,108,000
Nov 20, 20250.470.470.470.470.471.08%458,200
Nov 19, 20250.470.470.470.470.47-1.06%257,100
Nov 18, 20250.470.480.470.470.47-2.08%140,400
Nov 17, 20250.470.480.470.480.48-10,100
Nov 14, 20250.480.480.480.480.48-50,100
Nov 13, 20250.480.480.480.480.48-80,900
Nov 12, 20250.480.480.480.480.48-49,800
Nov 11, 20250.480.480.480.480.481.05%163,800
Nov 10, 20250.480.490.470.480.48-1.04%207,900
Nov 7, 20250.480.490.480.480.48-1.03%134,000
Nov 6, 20250.490.490.480.490.49-56,500
Nov 5, 20250.490.490.480.490.49-124,500
Nov 4, 20250.470.490.470.490.492.11%358,300
Nov 3, 20250.470.480.470.480.481.06%126,900
Oct 31, 20250.470.470.470.470.471.08%41,600
Oct 30, 20250.470.470.470.470.47-186,900
Oct 29, 20250.460.470.460.470.471.09%10,100
Oct 28, 20250.460.470.460.460.46-208,300
Oct 27, 20250.460.470.460.460.46-171,000
Oct 24, 20250.460.460.460.460.46-51,800
Oct 23, 20250.460.460.460.460.46-53,000
Oct 22, 20250.460.460.460.460.46-53,700
Oct 21, 20250.450.470.450.460.461.10%287,100
Oct 17, 20250.460.460.450.460.46-1.09%213,600
Oct 16, 20250.460.460.460.460.46-30,100
Oct 15, 20250.450.460.450.460.46-60,500
Oct 14, 20250.460.470.450.460.461.10%150,800
Oct 13, 20250.460.460.450.460.46-2.15%45,600