Singapura Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.80	0.80	0.80	0.80	0.80	1.91%	2,000
Mar 4, 2026	0.79	0.79	0.79	0.79	0.79	-1.26%	30,000
Mar 3, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	24,500
Mar 2, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	53,700
Feb 27, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	15,000
Feb 26, 2026	0.82	0.82	0.81	0.81	0.81	-1.82%	22,000
Feb 25, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	49,100
Feb 24, 2026	0.82	0.82	0.81	0.82	0.82	0.61%	61,100
Feb 23, 2026	0.81	0.82	0.81	0.82	0.82	1.87%	42,100
Feb 20, 2026	0.80	0.80	0.79	0.80	0.80	1.27%	50,800
Feb 19, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	30,900
Feb 16, 2026	0.78	0.78	0.78	0.78	0.78	-	5,000
Feb 13, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	62,200
Feb 10, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	16,200
Feb 9, 2026	0.78	0.78	0.78	0.78	0.78	-	5,000
Feb 6, 2026	0.78	0.79	0.78	0.78	0.78	-	16,500
Feb 5, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	28,500
Feb 4, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	8,100
Feb 3, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	2,600
Feb 2, 2026	0.79	0.79	0.78	0.79	0.79	0.64%	20,400
Jan 29, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	32,600
Jan 27, 2026	0.78	0.79	0.78	0.79	0.79	0.64%	7,800
Jan 26, 2026	0.78	0.79	0.78	0.79	0.79	1.29%	14,400
Jan 23, 2026	0.77	0.78	0.77	0.78	0.78	-0.64%	34,000
Jan 22, 2026	0.78	0.78	0.78	0.78	0.78	1.96%	61,300
Jan 21, 2026	0.76	0.77	0.76	0.77	0.77	-	43,000
Jan 20, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	15,200
Jan 19, 2026	0.77	0.77	0.76	0.76	0.76	-1.31%	31,100
Jan 15, 2026	0.75	0.77	0.75	0.77	0.77	0.66%	28,700
Jan 13, 2026	0.75	0.76	0.75	0.76	0.76	2.01%	45,600
Jan 12, 2026	0.75	0.75	0.75	0.75	0.75	-	600
Jan 9, 2026	0.75	0.75	0.75	0.75	0.75	-	11,000
Jan 8, 2026	0.75	0.75	0.75	0.75	0.75	-0.67%	10,000
Jan 7, 2026	0.75	0.75	0.75	0.75	0.75	0.67%	10,000
Jan 5, 2026	0.75	0.75	0.75	0.75	0.75	-	22,000
Jan 2, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	38,000
Dec 31, 2025	0.76	0.76	0.76	0.76	0.76	-	10,300
Dec 26, 2025	0.76	0.76	0.76	0.76	0.76	0.67%	5,000
Dec 22, 2025	0.75	0.75	0.75	0.75	0.75	0.67%	21,400
Dec 18, 2025	0.75	0.75	0.75	0.75	0.75	-	5,000
Dec 17, 2025	0.75	0.75	0.75	0.75	0.75	-	10,100
Dec 16, 2025	0.75	0.75	0.74	0.75	0.75	-0.67%	23,000
Dec 12, 2025	0.76	0.76	0.75	0.75	0.75	-	61,800
Dec 11, 2025	0.75	0.75	0.75	0.75	0.75	1.35%	23,000
Dec 10, 2025	0.74	0.74	0.74	0.74	0.74	-1.99%	5,000
Dec 9, 2025	0.76	0.76	0.76	0.76	0.76	-	34,000
Dec 8, 2025	0.76	0.76	0.76	0.76	0.76	-	7,000
Dec 5, 2025	0.76	0.76	0.76	0.76	0.76	-0.66%	10,000
Dec 4, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	27,400
Dec 3, 2025	0.75	0.75	0.75	0.75	0.75	-	19,100
Dec 2, 2025	0.75	0.75	0.75	0.75	0.75	0.67%	30,500
Dec 1, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	84,600
Nov 28, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	8,000
Nov 26, 2025	0.77	0.77	0.76	0.76	0.76	-	17,000
Nov 25, 2025	0.76	0.76	0.76	0.76	0.76	-	6,100
Nov 24, 2025	0.76	0.76	0.76	0.76	0.76	-	2,400
Nov 19, 2025	0.78	0.78	0.76	0.76	0.76	-	13,000
Nov 17, 2025	0.76	0.76	0.76	0.76	0.76	-	500
Nov 13, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	12,000
Nov 12, 2025	0.76	0.78	0.76	0.77	0.77	-2.53%	8,000
Nov 11, 2025	0.79	0.79	0.79	0.79	0.79	1.94%	600
Nov 10, 2025	0.77	0.78	0.77	0.78	0.78	1.97%	5,600
Nov 7, 2025	0.78	0.78	0.76	0.76	0.76	-2.56%	9,000
Nov 6, 2025	0.79	0.79	0.78	0.78	0.78	-0.64%	7,000
Nov 5, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	500
Nov 4, 2025	0.77	0.79	0.77	0.79	0.79	1.28%	2,000
Nov 3, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	10,100
Oct 30, 2025	0.78	0.78	0.78	0.78	0.78	1.31%	44,700
Oct 28, 2025	0.78	0.78	0.77	0.77	0.77	0.66%	11,100
Oct 27, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	47,200
Oct 23, 2025	0.77	0.77	0.77	0.77	0.77	0.65%	4,000
Oct 22, 2025	0.77	0.77	0.76	0.77	0.77	-0.65%	25,000
Oct 16, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	100
Oct 15, 2025	0.76	0.77	0.76	0.76	0.76	0.66%	15,000
Oct 14, 2025	0.76	0.76	0.76	0.76	0.76	-1.31%	13,000
Oct 13, 2025	0.77	0.77	0.77	0.77	0.77	-1.29%	5,200
Oct 9, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	17,000
Oct 8, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	27,100
Oct 6, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	28,000
Oct 2, 2025	0.79	0.79	0.76	0.78	0.78	-0.64%	33,000
Oct 1, 2025	0.79	0.79	0.79	0.79	0.79	-	17,300
Sep 30, 2025	0.78	0.79	0.78	0.79	0.79	1.29%	47,300
Sep 29, 2025	0.77	0.78	0.76	0.78	0.78	1.97%	32,500
Sep 25, 2025	0.76	0.77	0.76	0.76	0.76	-	22,300
Sep 23, 2025	0.77	0.77	0.76	0.76	0.76	-0.65%	2,500
Sep 22, 2025	0.79	0.79	0.77	0.77	0.77	0.66%	125,200
Sep 19, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	1,200
Sep 18, 2025	0.77	0.77	0.77	0.77	0.77	-	18,100
Sep 17, 2025	0.77	0.78	0.77	0.77	0.77	-0.65%	21,000
Sep 16, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	27,000
Sep 15, 2025	0.77	0.79	0.77	0.79	0.79	1.95%	26,800
Sep 11, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	17,100
Sep 10, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	16,300
Sep 9, 2025	0.79	0.79	0.79	0.79	0.79	0.64%	19,000
Sep 8, 2025	0.78	0.79	0.78	0.78	0.78	-0.64%	36,300