Skip to main content
Singapura Finance Ltd (SGX:S23)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.760
+0.010 (1.33%)
Last updated: Dec 4, 2025, 4:15 PM SGT

Singapura Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.760.760.760.760.76-0.66%10,000
Dec 4, 20250.750.760.750.760.761.33%27,400
Dec 3, 20250.750.750.750.750.75-19,100
Dec 2, 20250.750.750.750.750.750.67%30,500
Dec 1, 20250.750.750.750.750.75-0.67%84,600
Nov 28, 20250.760.760.750.750.75-1.32%8,000
Nov 26, 20250.770.770.760.760.76-17,000
Nov 25, 20250.760.760.760.760.76-6,100
Nov 24, 20250.760.760.760.760.76-2,400
Nov 19, 20250.780.780.760.760.76-13,000
Nov 17, 20250.760.760.760.760.76-500
Nov 13, 20250.770.770.760.760.76-1.30%12,000
Nov 12, 20250.760.780.760.770.77-2.53%8,000
Nov 11, 20250.790.790.790.790.791.94%600
Nov 10, 20250.770.780.770.780.781.97%5,600
Nov 7, 20250.780.780.760.760.76-2.56%9,000
Nov 6, 20250.790.790.780.780.78-0.64%7,000
Nov 5, 20250.790.790.790.790.79-0.63%500
Nov 4, 20250.770.790.770.790.791.28%2,000
Nov 3, 20250.780.780.780.780.780.65%10,100
Oct 30, 20250.780.780.780.780.781.31%44,700
Oct 28, 20250.780.780.770.770.770.66%11,100
Oct 27, 20250.770.770.760.760.76-1.30%47,200
Oct 23, 20250.770.770.770.770.770.65%4,000
Oct 22, 20250.770.770.760.770.77-0.65%25,000
Oct 16, 20250.770.770.770.770.771.32%100
Oct 15, 20250.760.770.760.760.760.66%15,000
Oct 14, 20250.760.760.760.760.76-1.31%13,000
Oct 13, 20250.770.770.770.770.77-1.29%5,200
Oct 9, 20250.780.780.780.780.78-0.64%17,000
Oct 8, 20250.780.780.780.780.780.65%27,100
Oct 6, 20250.780.780.780.780.78-0.64%28,000
Oct 2, 20250.790.790.760.780.78-0.64%33,000
Oct 1, 20250.790.790.790.790.79-17,300
Sep 30, 20250.780.790.780.790.791.29%47,300
Sep 29, 20250.770.780.760.780.781.97%32,500
Sep 25, 20250.760.770.760.760.76-22,300
Sep 23, 20250.770.770.760.760.76-0.65%2,500
Sep 22, 20250.790.790.770.770.770.66%125,200
Sep 19, 20250.760.760.760.760.76-1.30%1,200
Sep 18, 20250.770.770.770.770.77-18,100
Sep 17, 20250.770.780.770.770.77-0.65%21,000
Sep 16, 20250.790.790.780.780.78-1.27%27,000
Sep 15, 20250.770.790.770.790.791.95%26,800
Sep 11, 20250.770.770.770.770.77-0.65%17,100
Sep 10, 20250.790.790.780.780.78-1.27%16,300
Sep 9, 20250.790.790.790.790.790.64%19,000
Sep 8, 20250.780.790.780.780.78-0.64%36,300
Sep 5, 20250.800.800.780.790.790.64%32,300
Sep 4, 20250.760.800.760.780.784.00%158,200
Sep 3, 20250.740.750.740.750.752.04%83,800
Sep 2, 20250.720.740.720.740.742.80%99,000
Sep 1, 20250.710.720.710.720.720.70%25,000
Aug 28, 20250.710.710.710.710.711.43%3,200
Aug 26, 20250.700.700.700.700.70-1.41%10,000
Aug 25, 20250.710.710.710.710.71-32,300
Aug 22, 20250.710.720.710.710.711.43%133,000
Aug 20, 20250.700.700.700.700.700.72%15,000
Aug 19, 20250.700.700.700.700.70-1.42%14,000
Aug 18, 20250.700.710.700.710.711.44%106,000
Aug 15, 20250.700.710.700.700.70-0.71%20,000
Aug 14, 20250.700.700.700.700.70-500
Aug 13, 20250.710.710.700.700.700.72%14,800
Aug 11, 20250.710.710.700.700.70-2.11%74,000
Aug 8, 20250.710.710.710.710.71-0.70%40,000
Aug 7, 20250.720.720.720.720.720.70%20,000
Aug 6, 20250.710.720.710.710.71-58,600
Aug 5, 20250.710.710.710.710.71-0.70%6,000
Aug 4, 20250.720.720.720.720.722.14%3,000
Aug 1, 20250.720.720.700.700.70-2.10%30,000
Jul 29, 20250.720.720.710.720.72-0.69%6,300
Jul 28, 20250.730.730.710.720.72-27,000
Jul 25, 20250.720.720.720.720.720.70%65,000
Jul 24, 20250.700.720.700.720.72-82,800
Jul 23, 20250.710.720.710.720.723.62%45,800
Jul 22, 20250.700.700.690.690.69-1.43%10,000
Jul 21, 20250.700.710.700.700.70-1.41%41,800
Jul 18, 20250.710.710.710.710.711.43%20,000
Jul 17, 20250.700.700.700.700.70-73,400
Jul 16, 20250.700.700.700.700.701.45%29,000
Jul 8, 20250.690.690.690.690.69-3,000
Jul 7, 20250.700.700.690.690.69-0.72%21,200
Jul 4, 20250.690.700.690.700.700.72%25,000
Jul 3, 20250.690.690.690.690.691.47%10,000
Jul 2, 20250.680.680.680.680.680.74%80,200
Jul 1, 20250.680.680.680.680.68-1,000
Jun 27, 20250.680.680.680.680.681.50%12,000
Jun 26, 20250.670.670.670.670.67-22,800
Jun 24, 20250.670.670.670.670.670.76%33,000
Jun 23, 20250.670.670.650.660.66-0.75%106,000
Jun 20, 20250.670.670.670.670.67-0.75%15,300
Jun 18, 20250.670.670.670.670.670.75%30,000
Jun 17, 20250.670.670.670.670.67-15,000
Jun 16, 20250.670.670.670.670.67-34,400
Jun 13, 20250.670.670.670.670.67-3,000
Jun 12, 20250.680.680.670.670.67-2.21%56,600
Jun 11, 20250.680.680.680.680.681.49%3,000
Jun 10, 20250.670.670.670.670.67-0.74%51,800
Jun 9, 20250.670.680.670.680.680.75%30,800
Jun 6, 20250.670.670.660.670.670.75%99,000