Skip to main content
Sing Investments & Finance Limited (SGX:S35)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.600
0.00 (0.00%)
At close: Mar 6, 2026

SGX:S35 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.601.611.581.601.60-35,900
Mar 5, 20261.581.601.581.601.601.27%98,200
Mar 4, 20261.601.631.551.581.58-2.47%160,500
Mar 3, 20261.591.631.591.621.620.62%46,500
Mar 2, 20261.631.631.581.611.61-2.42%189,000
Feb 27, 20261.651.651.641.651.65-0.60%65,200
Feb 26, 20261.671.671.611.661.66-1.19%89,600
Feb 25, 20261.701.701.661.681.68-1.18%83,200
Feb 24, 20261.701.711.691.701.70-1.73%164,300
Feb 23, 20261.691.731.691.731.732.37%346,800
Feb 20, 20261.691.691.671.691.69-23,400
Feb 19, 20261.671.691.671.691.691.20%71,300
Feb 16, 20261.661.681.651.671.670.60%54,300
Feb 13, 20261.671.671.651.661.66-0.60%40,100
Feb 12, 20261.681.681.671.671.67-0.60%38,600
Feb 11, 20261.681.681.671.681.680.60%41,300
Feb 10, 20261.661.681.661.671.670.60%44,800
Feb 9, 20261.671.671.661.661.66-0.60%1,300
Feb 6, 20261.661.671.661.671.67-12,400
Feb 5, 20261.681.681.671.671.670.60%12,000
Feb 4, 20261.661.681.651.661.66-198,600
Feb 3, 20261.661.671.661.661.660.61%248,100
Feb 2, 20261.681.681.641.651.65-0.60%96,400
Jan 30, 20261.661.671.651.661.66-0.60%66,500
Jan 29, 20261.671.671.671.671.670.60%62,100
Jan 28, 20261.661.671.651.661.66-145,300
Jan 27, 20261.641.671.631.661.661.22%241,800
Jan 26, 20261.641.641.641.641.64-5,500
Jan 23, 20261.611.651.611.641.641.23%110,800
Jan 22, 20261.641.641.621.621.62-1.22%64,800
Jan 21, 20261.621.641.611.641.640.61%39,900
Jan 20, 20261.621.631.611.631.630.62%6,600
Jan 19, 20261.641.641.621.621.62-1.22%5,800
Jan 16, 20261.641.651.621.641.64-126,100
Jan 15, 20261.621.641.601.641.641.23%146,600
Jan 14, 20261.611.621.611.621.621.25%26,800
Jan 13, 20261.611.611.601.601.60-0.62%9,200
Jan 12, 20261.611.611.601.611.610.63%27,400
Jan 9, 20261.601.601.601.601.60-13,000
Jan 8, 20261.601.601.601.601.60-34,500
Jan 7, 20261.601.601.581.601.60-138,700
Jan 6, 20261.611.611.601.601.60-0.62%23,600
Jan 5, 20261.611.611.611.611.610.63%18,600
Jan 2, 20261.591.611.591.601.600.63%125,100
Dec 31, 20251.601.601.591.591.59-0.63%11,200
Dec 30, 20251.601.601.601.601.60-100
Dec 29, 20251.601.601.591.601.60-40,500
Dec 26, 20251.621.631.601.601.60-29,500
Dec 24, 20251.601.601.601.601.600.63%3,400
Dec 23, 20251.591.591.581.591.590.63%34,200
Dec 22, 20251.551.581.551.581.58-0.63%45,600
Dec 19, 20251.581.591.571.591.590.63%3,500
Dec 18, 20251.571.581.571.581.58-12,200
Dec 17, 20251.571.581.561.581.580.64%32,200
Dec 16, 20251.571.571.571.571.57-18,700
Dec 15, 20251.581.581.571.571.57-1.26%9,400
Dec 12, 20251.571.591.571.591.591.92%11,600
Dec 11, 20251.591.591.561.561.560.65%2,500
Dec 10, 20251.591.591.551.551.55-2.52%1,200
Dec 9, 20251.561.601.561.591.592.58%37,800
Dec 8, 20251.551.551.541.551.55-47,800
Dec 5, 20251.551.571.551.551.55-1.27%67,800
Dec 4, 20251.571.581.561.571.57-0.63%96,600
Dec 2, 20251.581.581.571.581.58-87,900
Dec 1, 20251.591.591.561.581.58-0.63%67,500
Nov 27, 20251.591.591.591.591.59-21,600
Nov 26, 20251.601.601.581.591.59-0.63%28,600
Nov 25, 20251.591.601.591.601.60-12,400
Nov 20, 20251.591.601.591.601.601.27%29,600
Nov 19, 20251.581.581.581.581.58-0.63%10,700
Nov 18, 20251.601.601.591.591.59-0.63%44,300
Nov 17, 20251.601.601.601.601.60-2.44%10,100
Nov 14, 20251.591.641.591.641.641.86%123,100
Nov 13, 20251.611.611.611.611.61-300
Nov 12, 20251.581.611.581.611.611.90%68,500
Nov 11, 20251.601.601.581.581.58-0.63%16,000
Nov 10, 20251.601.601.591.591.59-0.63%29,500
Nov 7, 20251.601.611.581.601.60-60,000
Nov 6, 20251.591.621.591.601.600.63%8,000
Nov 5, 20251.621.621.581.591.59-1.24%23,300
Nov 4, 20251.611.611.591.611.61-0.62%49,800
Nov 3, 20251.601.621.601.621.621.25%63,900
Oct 31, 20251.611.611.601.601.60-1.23%31,700
Oct 30, 20251.611.621.611.621.62-49,600
Oct 29, 20251.621.621.621.621.62-2,000
Oct 28, 20251.631.631.621.621.62-47,800
Oct 27, 20251.621.641.621.621.62-0.61%130,800
Oct 24, 20251.621.641.621.631.631.24%98,900
Oct 23, 20251.611.611.611.611.61-3,800
Oct 22, 20251.591.621.591.611.611.26%135,800
Oct 21, 20251.581.611.581.591.591.27%99,300
Oct 17, 20251.611.631.571.571.57-2.48%82,800
Oct 16, 20251.621.651.611.611.61-0.62%139,800
Oct 15, 20251.621.621.621.621.620.62%3,500
Oct 14, 20251.651.651.611.611.61-2.42%172,400
Oct 13, 20251.651.671.631.651.65-100,400
Oct 10, 20251.631.671.631.651.651.23%90,400
Oct 9, 20251.661.661.631.631.63-1.81%95,500
Oct 8, 20251.651.671.651.661.66-51,300
Oct 7, 20251.671.671.661.661.661.22%74,500