Sing Investments & Finance Limited (SGX:S35)
Singapore
· Delayed Price · Currency is SGD 1.550
-0.020 (-1.27%)
At close: Dec 5, 2025
SGX:S35 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 67,800 |
| Dec 4, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 96,600 |
| Dec 2, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | - | 87,900 |
| Dec 1, 2025 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.63% | 67,500 |
| Nov 27, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 21,600 |
| Nov 26, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 28,600 |
| Nov 25, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 12,400 |
| Nov 20, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 1.27% | 29,600 |
| Nov 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 10,700 |
| Nov 18, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 44,300 |
| Nov 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | 10,100 |
| Nov 14, 2025 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 1.86% | 123,100 |
| Nov 13, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 300 |
| Nov 12, 2025 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.90% | 68,500 |
| Nov 11, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 16,000 |
| Nov 10, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 29,500 |
| Nov 7, 2025 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | - | 60,000 |
| Nov 6, 2025 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | 0.63% | 8,000 |
| Nov 5, 2025 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -1.24% | 23,300 |
| Nov 4, 2025 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | -0.62% | 49,800 |
| Nov 3, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 63,900 |
| Oct 31, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -1.23% | 31,700 |
| Oct 30, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | 49,600 |
| Oct 29, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 2,000 |
| Oct 28, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | 47,800 |
| Oct 27, 2025 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 130,800 |
| Oct 24, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 1.24% | 98,900 |
| Oct 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 3,800 |
| Oct 22, 2025 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 135,800 |
| Oct 21, 2025 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | 1.27% | 99,300 |
| Oct 17, 2025 | 1.61 | 1.63 | 1.57 | 1.57 | 1.57 | -2.48% | 82,800 |
| Oct 16, 2025 | 1.62 | 1.65 | 1.61 | 1.61 | 1.61 | -0.62% | 139,800 |
| Oct 15, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 3,500 |
| Oct 14, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 172,400 |
| Oct 13, 2025 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | - | 100,400 |
| Oct 10, 2025 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | 1.23% | 90,400 |
| Oct 9, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.81% | 95,500 |
| Oct 8, 2025 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | - | 51,300 |
| Oct 7, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 1.22% | 74,500 |
| Oct 6, 2025 | 1.65 | 1.68 | 1.64 | 1.64 | 1.64 | - | 89,200 |
| Oct 3, 2025 | 1.58 | 1.65 | 1.58 | 1.64 | 1.64 | 3.14% | 204,300 |
| Oct 2, 2025 | 1.58 | 1.63 | 1.58 | 1.59 | 1.59 | 0.63% | 97,600 |
| Oct 1, 2025 | 1.59 | 1.61 | 1.58 | 1.58 | 1.58 | -2.47% | 2,500 |
| Sep 30, 2025 | 1.55 | 1.63 | 1.55 | 1.62 | 1.62 | 3.85% | 276,300 |
| Sep 29, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 50,600 |
| Sep 26, 2025 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | - | 53,700 |
| Sep 25, 2025 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.25% | 15,400 |
| Sep 24, 2025 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | - | 136,400 |
| Sep 23, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -1.23% | 130,100 |
| Sep 22, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 6,500 |
| Sep 19, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -1.22% | 37,900 |
| Sep 18, 2025 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.61% | 49,300 |
| Sep 17, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -1.20% | 190,000 |
| Sep 16, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -1.76% | 132,900 |
| Sep 15, 2025 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -1.16% | 85,500 |
| Sep 12, 2025 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 170,500 |
| Sep 11, 2025 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | - | 176,700 |
| Sep 10, 2025 | 1.71 | 1.73 | 1.68 | 1.73 | 1.73 | 1.17% | 339,900 |
| Sep 9, 2025 | 1.71 | 1.71 | 1.67 | 1.71 | 1.71 | - | 342,600 |
| Sep 8, 2025 | 1.65 | 1.72 | 1.62 | 1.71 | 1.71 | 5.56% | 717,000 |
| Sep 5, 2025 | 1.67 | 1.67 | 1.61 | 1.62 | 1.62 | -2.99% | 419,900 |
| Sep 4, 2025 | 1.65 | 1.73 | 1.65 | 1.67 | 1.67 | 1.83% | 737,600 |
| Sep 3, 2025 | 1.62 | 1.65 | 1.60 | 1.64 | 1.64 | 0.61% | 678,700 |
| Sep 2, 2025 | 1.61 | 1.64 | 1.55 | 1.63 | 1.63 | 1.87% | 760,600 |
| Sep 1, 2025 | 1.45 | 1.61 | 1.43 | 1.60 | 1.60 | 10.34% | 1,603,100 |
| Aug 29, 2025 | 1.36 | 1.45 | 1.35 | 1.45 | 1.45 | 5.84% | 787,700 |
| Aug 28, 2025 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 134,600 |
| Aug 27, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 3.05% | 182,800 |
| Aug 26, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.77% | 135,100 |
| Aug 25, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 216,400 |
| Aug 22, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.55% | 268,700 |
| Aug 21, 2025 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 162,700 |
| Aug 20, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 76,100 |
| Aug 19, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 3.15% | 83,500 |
| Aug 18, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 122,800 |
| Aug 15, 2025 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | -0.76% | 231,400 |
| Aug 14, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 5,300 |
| Aug 13, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | - | 124,300 |
| Aug 12, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 133,300 |
| Aug 11, 2025 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 308,100 |
| Aug 8, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 308,200 |
| Aug 7, 2025 | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | 1.53% | 532,400 |
| Aug 6, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 4.80% | 469,400 |
| Aug 5, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.81% | 45,300 |
| Aug 4, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 58,300 |
| Aug 1, 2025 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 71,000 |
| Jul 31, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 73,100 |
| Jul 30, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 22,000 |
| Jul 29, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 159,400 |
| Jul 28, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 67,800 |
| Jul 25, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 101,900 |
| Jul 24, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 184,500 |
| Jul 23, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 2.44% | 169,600 |
| Jul 22, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 1.65% | 99,000 |
| Jul 21, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 90,300 |
| Jul 18, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 30,000 |
| Jul 17, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 22,100 |
| Jul 16, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 23,100 |
| Jul 15, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 22,300 |
| Jul 14, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 24,700 |