Skip to main content
Sing Holdings Limited (SGX:5IC)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.765
-0.050 (-6.13%)
Apr 28, 2026, 5:06 PM SGT

Sing Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.770.780.740.770.77-6.13%1,711,000
Apr 27, 20260.820.820.810.820.77-0.61%1,454,400
Apr 24, 20260.820.830.810.820.77-1,902,600
Apr 23, 20260.840.850.820.820.77-2.38%1,366,500
Apr 22, 20260.830.850.830.840.791.82%1,228,500
Apr 21, 20260.800.840.800.830.773.77%1,423,600
Apr 20, 20260.810.820.790.800.75-1.85%1,169,400
Apr 17, 20260.820.830.810.810.76-1.22%442,100
Apr 16, 20260.830.830.820.820.77-552,600
Apr 15, 20260.820.830.820.820.771.23%980,900
Apr 14, 20260.810.830.800.810.761.25%1,297,500
Apr 13, 20260.790.810.790.800.75-758,400
Apr 10, 20260.780.810.770.800.753.90%1,635,900
Apr 9, 20260.770.780.760.770.72-670,800
Apr 8, 20260.760.770.750.770.722.67%1,512,600
Apr 7, 20260.750.760.740.750.70-683,200
Apr 6, 20260.710.750.700.750.706.38%2,404,800
Apr 2, 20260.700.720.700.710.660.71%856,000
Apr 1, 20260.680.720.680.700.663.70%1,500,400
Mar 31, 20260.690.690.670.680.63-2.17%1,001,200
Mar 30, 20260.670.700.670.690.652.99%1,460,000
Mar 27, 20260.670.680.660.670.63-404,500
Mar 26, 20260.670.680.670.670.63-193,500
Mar 25, 20260.660.680.660.670.632.29%505,300
Mar 24, 20260.660.660.650.660.611.55%434,100
Mar 23, 20260.670.670.640.650.61-3.73%1,063,900
Mar 20, 20260.680.680.670.670.63-0.74%392,400
Mar 19, 20260.680.680.670.680.63-1.46%417,700
Mar 18, 20260.690.690.680.690.64-278,800
Mar 17, 20260.690.700.680.690.64-1,566,100
Mar 16, 20260.680.690.660.690.641.48%856,000
Mar 13, 20260.680.680.670.680.63-0.74%606,800
Mar 12, 20260.680.690.680.680.64-0.73%393,100
Mar 11, 20260.690.700.680.690.64-1.44%527,700
Mar 10, 20260.680.700.680.700.652.21%538,200
Mar 9, 20260.700.700.660.680.64-4.23%1,793,900
Mar 6, 20260.710.710.700.710.67-451,100
Mar 5, 20260.700.710.700.710.672.90%1,128,800
Mar 4, 20260.690.690.680.690.65-1,161,100
Mar 3, 20260.700.720.690.690.65-0.72%1,318,100
Mar 2, 20260.710.720.700.700.65-3.47%2,375,500
Feb 27, 20260.690.720.690.720.685.88%2,005,200
Feb 26, 20260.700.700.670.680.64-4.23%4,501,000
Feb 25, 20260.740.760.710.710.675.19%9,694,800
Feb 24, 20260.680.690.660.680.63-640,700
Feb 23, 20260.680.680.670.680.63-0.74%615,500
Feb 20, 20260.680.680.670.680.641.49%367,800
Feb 19, 20260.670.690.670.670.630.75%542,800
Feb 16, 20260.660.670.660.670.62-265,000
Feb 13, 20260.680.680.670.670.62-2.21%425,700
Feb 12, 20260.690.690.670.680.64-2.16%1,167,000
Feb 11, 20260.680.700.680.700.652.21%1,003,400
Feb 10, 20260.660.690.660.680.641.49%876,700
Feb 9, 20260.670.670.660.670.630.75%446,500
Feb 6, 20260.670.670.660.670.62-1.48%533,200
Feb 5, 20260.660.680.650.680.633.05%1,241,400
Feb 4, 20260.650.660.640.660.610.77%655,400
Feb 3, 20260.640.660.640.650.612.36%812,200
Feb 2, 20260.640.640.630.640.60-545,100
Jan 30, 20260.640.650.630.640.60-798,300
Jan 29, 20260.640.650.630.640.60-900,900
Jan 28, 20260.640.640.630.640.60-0.78%551,600
Jan 27, 20260.640.650.630.640.60-953,100
Jan 26, 20260.630.640.620.640.603.23%1,568,600
Jan 23, 20260.570.630.570.620.589.73%3,331,000
Jan 22, 20260.560.570.560.570.530.89%698,600
Jan 21, 20260.530.570.530.560.535.66%1,689,900
Jan 20, 20260.530.530.520.530.50-656,300
Jan 19, 20260.530.530.530.530.50-152,500
Jan 16, 20260.530.540.530.530.500.95%332,000
Jan 15, 20260.530.530.520.530.49-870,500
Jan 14, 20260.510.530.510.530.492.94%1,149,900
Jan 13, 20260.510.510.510.510.48-50,200
Jan 12, 20260.510.510.510.510.48-85,100
Jan 9, 20260.510.520.510.510.48-313,500
Jan 8, 20260.510.520.510.510.48-332,800
Jan 7, 20260.490.510.490.510.485.15%1,112,700
Jan 6, 20260.480.490.480.490.461.04%980,100
Jan 5, 20260.480.490.480.480.45-446,700
Jan 2, 20260.480.490.480.480.451.05%426,400
Dec 31, 20250.470.480.470.480.451.06%313,900
Dec 30, 20250.470.480.470.470.441.08%401,500
Dec 29, 20250.460.470.460.470.441.09%193,000
Dec 26, 20250.460.460.460.460.431.10%162,600
Dec 24, 20250.450.460.450.460.43-14,400
Dec 23, 20250.450.460.450.460.431.11%74,700
Dec 22, 20250.460.460.450.450.42-326,700
Dec 19, 20250.450.460.450.450.42-1.10%267,100
Dec 18, 20250.450.460.450.460.43-1.09%101,000
Dec 17, 20250.460.460.460.460.431.10%8,500
Dec 16, 20250.450.460.450.460.43-30,600
Dec 15, 20250.450.460.440.460.43-537,900
Dec 12, 20250.450.460.450.460.43-55,700
Dec 11, 20250.450.460.450.460.43-139,700
Dec 10, 20250.450.460.450.460.431.11%61,300
Dec 9, 20250.450.460.450.450.42-1.10%85,400
Dec 8, 20250.450.460.450.460.43-29,800
Dec 5, 20250.460.460.450.460.43-1.09%29,400
Dec 4, 20250.450.460.450.460.431.10%174,400
Dec 3, 20250.450.460.450.460.43-72,300