Singapore Shipping Corporation Limited (SGX:S19)
Singapore
· Delayed Price · Currency is SGD 0.310
-0.005 (-1.59%)
Apr 29, 2026, 5:04 PM SGT
SGX:S19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | - | -1.59% | 576,300 |
| Apr 28, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 833,000 |
| Apr 27, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 33,900 |
| Apr 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 104,100 |
| Apr 23, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 320,000 |
| Apr 22, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 419,400 |
| Apr 21, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 489,400 |
| Apr 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 653,200 |
| Apr 17, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 62,200 |
| Apr 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 59,200 |
| Apr 15, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 75,700 |
| Apr 14, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 536,100 |
| Apr 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 27,400 |
| Apr 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 1,000 |
| Apr 9, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 3,500 |
| Apr 8, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 214,000 |
| Apr 7, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 20,100 |
| Apr 6, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 231,400 |
| Apr 2, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 326,100 |
| Apr 1, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.17% | 289,500 |
| Mar 31, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 2,000 |
| Mar 30, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 66,200 |
| Mar 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 404,000 |
| Mar 26, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 98,600 |
| Mar 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 47,400 |
| Mar 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 21,100 |
| Mar 23, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 75,700 |
| Mar 20, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 20,400 |
| Mar 19, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 102,300 |
| Mar 18, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 100 |
| Mar 17, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 35,400 |
| Mar 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 22,000 |
| Mar 13, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 12,600 |
| Mar 12, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 28,600 |
| Mar 11, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 74,800 |
| Mar 10, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 45,800 |
| Mar 9, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 229,800 |
| Mar 6, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 18,500 |
| Mar 5, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 5.00% | 528,500 |
| Mar 4, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 110,300 |
| Mar 3, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 24,900 |
| Mar 2, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 92,000 |
| Feb 27, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 12,000 |
| Feb 26, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 83,000 |
| Feb 25, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 190,000 |
| Feb 24, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 318,900 |
| Feb 23, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 590,900 |
| Feb 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 23,500 |
| Feb 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 76,900 |
| Feb 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 5,000 |
| Feb 13, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 1,000 |
| Feb 12, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 72,300 |
| Feb 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 41,300 |
| Feb 10, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 28,200 |
| Feb 9, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 5,400 |
| Feb 6, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 121,100 |
| Feb 5, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 61,200 |
| Feb 4, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 38,400 |
| Feb 3, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 10,700 |
| Feb 2, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 198,700 |
| Jan 30, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 157,600 |
| Jan 29, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 253,100 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 184,200 |
| Jan 27, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 131,700 |
| Jan 26, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 128,800 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 60,100 |
| Jan 22, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 2,100 |
| Jan 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 20,300 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,200 |
| Jan 19, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 41,700 |
| Jan 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 23,100 |
| Jan 15, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 175,100 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 16,000 |
| Jan 13, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -3.28% | 585,100 |
| Jan 12, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 51,300 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 348,800 |
| Jan 8, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 254,000 |
| Jan 7, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 225,900 |
| Jan 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 16,000 |
| Jan 5, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 16,000 |
| Jan 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 60,900 |
| Dec 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 9,000 |
| Dec 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 155,900 |
| Dec 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 18,000 |
| Dec 26, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 280,100 |
| Dec 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 62,200 |
| Dec 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 91,500 |
| Dec 19, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 19,200 |
| Dec 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 60,100 |
| Dec 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 64,600 |
| Dec 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 44,600 |
| Dec 15, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 700 |
| Dec 11, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 78,600 |
| Dec 9, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 76,200 |
| Dec 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 200 |
| Dec 5, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 129,900 |
| Dec 4, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 37,400 |
| Dec 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 18,000 |
| Dec 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 51,400 |
| Dec 1, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 27,200 |