Skip to main content
Singapore Shipping Corporation Limited (SGX:S19)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.305
-0.005 (-1.61%)
At close: Mar 9, 2026

SGX:S19 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.310.310.300.310.31-1.61%229,800
Mar 6, 20260.320.320.310.310.31-1.59%18,500
Mar 5, 20260.310.320.310.320.325.00%528,500
Mar 4, 20260.310.310.300.300.30-3.23%110,300
Mar 3, 20260.310.310.300.310.31-24,900
Mar 2, 20260.310.310.310.310.31-92,000
Feb 27, 20260.320.320.310.310.31-1.59%12,000
Feb 26, 20260.310.320.310.320.321.61%83,000
Feb 25, 20260.310.320.310.310.31-190,000
Feb 24, 20260.310.310.300.310.313.33%318,900
Feb 23, 20260.300.310.300.300.30-590,900
Feb 20, 20260.300.300.300.300.301.69%23,500
Feb 19, 20260.300.300.300.300.301.72%76,900
Feb 16, 20260.290.290.290.290.29-1.69%5,000
Feb 13, 20260.290.300.290.300.301.72%1,000
Feb 12, 20260.290.300.290.290.29-72,300
Feb 11, 20260.290.290.290.290.29-41,300
Feb 10, 20260.300.300.290.290.29-1.69%28,200
Feb 9, 20260.290.300.290.300.301.72%5,400
Feb 6, 20260.300.300.290.290.29-1.69%121,100
Feb 5, 20260.290.300.290.300.301.72%61,200
Feb 4, 20260.290.300.290.290.29-38,400
Feb 3, 20260.300.300.290.290.29-1.69%10,700
Feb 2, 20260.290.300.290.300.301.72%198,700
Jan 30, 20260.290.300.290.290.29-157,600
Jan 29, 20260.300.300.290.290.29-3.33%253,100
Jan 28, 20260.300.300.290.300.301.69%184,200
Jan 27, 20260.300.300.290.300.30-131,700
Jan 26, 20260.300.300.290.300.30-1.67%128,800
Jan 23, 20260.300.300.300.300.30-60,100
Jan 22, 20260.300.300.290.300.30-2,100
Jan 21, 20260.300.300.300.300.301.69%20,300
Jan 20, 20260.300.300.300.300.30-20,200
Jan 19, 20260.300.310.300.300.30-1.67%41,700
Jan 16, 20260.300.300.300.300.303.45%23,100
Jan 15, 20260.310.310.290.290.29-3.33%175,100
Jan 14, 20260.300.300.300.300.301.69%16,000
Jan 13, 20260.300.300.290.300.30-3.28%585,100
Jan 12, 20260.300.310.300.310.311.67%51,300
Jan 9, 20260.300.300.300.300.30-348,800
Jan 8, 20260.300.300.290.300.301.69%254,000
Jan 7, 20260.300.300.290.300.30-1.67%225,900
Jan 6, 20260.300.300.300.300.30-16,000
Jan 5, 20260.300.310.300.300.30-16,000
Jan 2, 20260.300.300.300.300.30-60,900
Dec 31, 20250.300.300.300.300.301.69%9,000
Dec 30, 20250.300.300.300.300.30-1.67%155,900
Dec 29, 20250.300.300.300.300.301.69%18,000
Dec 26, 20250.290.300.290.300.30-1.67%280,100
Dec 23, 20250.300.300.300.300.30-62,200
Dec 22, 20250.310.310.300.300.30-1.64%91,500
Dec 19, 20250.300.310.300.310.311.67%19,200
Dec 18, 20250.300.300.300.300.30-60,100
Dec 17, 20250.300.300.300.300.30-64,600
Dec 16, 20250.300.300.300.300.30-1.64%44,600
Dec 15, 20250.300.310.300.310.31-700
Dec 11, 20250.300.310.300.310.31-78,600
Dec 9, 20250.300.310.300.310.311.67%76,200
Dec 8, 20250.300.300.300.300.30-200
Dec 5, 20250.310.310.300.300.30-129,900
Dec 4, 20250.310.310.300.300.30-3.23%37,400
Dec 3, 20250.310.310.310.310.311.64%18,000
Dec 2, 20250.310.310.310.310.311.67%51,400
Dec 1, 20250.310.310.300.300.30-3.23%27,200
Nov 28, 20250.310.310.310.310.31-137,800
Nov 27, 20250.300.310.300.310.311.64%53,500
Nov 26, 20250.310.310.310.310.31-273,100
Nov 25, 20250.300.310.300.310.311.67%264,500
Nov 24, 20250.300.300.300.300.30-20,200
Nov 21, 20250.300.300.290.300.301.69%100,700
Nov 20, 20250.300.300.300.300.301.72%10,000
Nov 19, 20250.300.300.290.290.29-3.33%28,900
Nov 18, 20250.290.300.290.300.30-815,100
Nov 17, 20250.290.300.290.300.301.69%1,193,000
Nov 14, 20250.310.310.300.300.30-3.28%258,900
Nov 13, 20250.300.310.300.310.31-257,800
Nov 12, 20250.300.310.300.310.311.67%124,400
Nov 11, 20250.300.310.300.300.30-69,200
Nov 10, 20250.300.300.300.300.30-5,000
Nov 7, 20250.300.310.300.300.30-144,200
Nov 6, 20250.310.310.300.300.30-1.64%9,300
Nov 5, 20250.310.310.300.310.311.67%410,400
Nov 4, 20250.300.300.300.300.30-1.64%14,500
Nov 3, 20250.300.310.300.310.311.67%283,000
Oct 31, 20250.300.300.300.300.30-13,000
Oct 30, 20250.310.310.300.300.30-1.64%228,200
Oct 29, 20250.310.310.310.310.311.67%345,000
Oct 28, 20250.300.300.300.300.30-1.64%73,300
Oct 27, 20250.300.310.300.310.311.67%214,900
Oct 24, 20250.300.300.300.300.30-15,000
Oct 23, 20250.300.300.300.300.30-162,100
Oct 22, 20250.300.300.300.300.301.69%31,500
Oct 21, 20250.290.300.290.300.30-46,300
Oct 17, 20250.300.300.300.300.301.72%300,000
Oct 16, 20250.290.290.290.290.29-27,100
Oct 15, 20250.290.300.290.290.29-55,600
Oct 14, 20250.290.290.290.290.29-194,600
Oct 13, 20250.290.290.290.290.29-1.69%260,100
Oct 10, 20250.300.300.300.300.30-1.67%16,500
Oct 9, 20250.300.300.300.300.301.69%153,100