Skip to main content
Sing Investments & Finance Limited (SGX:S35)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.660
-0.010 (-0.60%)
Last updated: Apr 29, 2026, 11:24 AM SGT

SGX:S35 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.721.721.651.671.67-5.11%344,400
Apr 27, 20261.821.841.751.761.69-3.30%294,200
Apr 24, 20261.811.821.781.821.740.55%87,900
Apr 23, 20261.861.861.801.811.73-2.16%93,100
Apr 22, 20261.701.871.701.851.778.19%1,833,000
Apr 21, 20261.661.711.651.711.643.64%432,800
Apr 20, 20261.671.671.651.651.58-1.20%131,100
Apr 17, 20261.631.671.631.671.602.45%426,800
Apr 16, 20261.621.631.621.631.560.62%105,000
Apr 15, 20261.631.631.611.621.55-229,700
Apr 14, 20261.611.631.611.621.550.62%172,700
Apr 13, 20261.591.621.581.611.542.55%599,400
Apr 10, 20261.571.581.571.571.50-45,000
Apr 9, 20261.561.571.561.571.50-48,600
Apr 8, 20261.551.571.551.571.501.95%153,500
Apr 7, 20261.541.551.531.541.47-179,700
Apr 6, 20261.531.541.531.541.47-127,700
Apr 2, 20261.571.571.541.541.47-1.91%135,900
Apr 1, 20261.561.571.551.571.500.64%65,000
Mar 31, 20261.551.561.551.561.490.65%81,300
Mar 30, 20261.571.571.551.551.48-0.64%111,800
Mar 27, 20261.561.561.561.561.490.65%35,600
Mar 26, 20261.551.571.551.551.480.65%214,200
Mar 25, 20261.531.541.531.541.471.99%8,500
Mar 24, 20261.511.551.501.511.451.34%155,100
Mar 23, 20261.531.531.491.491.43-3.25%336,800
Mar 20, 20261.551.551.531.541.47-0.65%80,600
Mar 19, 20261.561.571.551.551.48-1.90%126,200
Mar 18, 20261.551.581.531.581.511.94%152,400
Mar 17, 20261.531.551.521.551.480.65%161,000
Mar 16, 20261.531.541.531.541.47-0.65%91,500
Mar 13, 20261.531.561.531.551.481.31%58,700
Mar 12, 20261.541.541.521.531.46-0.65%88,700
Mar 11, 20261.531.551.531.541.47-93,800
Mar 10, 20261.561.561.531.541.471.99%131,000
Mar 9, 20261.571.571.511.511.45-5.63%235,500
Mar 6, 20261.601.611.581.601.53-35,900
Mar 5, 20261.581.601.581.601.531.27%98,200
Mar 4, 20261.601.631.551.581.51-2.47%160,500
Mar 3, 20261.591.631.591.621.550.62%46,500
Mar 2, 20261.631.631.581.611.54-2.42%189,000
Feb 27, 20261.651.651.641.651.58-0.60%65,200
Feb 26, 20261.671.671.611.661.59-1.19%89,600
Feb 25, 20261.701.701.661.681.61-1.18%83,200
Feb 24, 20261.701.711.691.701.63-1.73%164,300
Feb 23, 20261.691.731.691.731.662.37%346,800
Feb 20, 20261.691.691.671.691.62-23,400
Feb 19, 20261.671.691.671.691.621.20%71,300
Feb 16, 20261.661.681.651.671.600.60%54,300
Feb 13, 20261.671.671.651.661.59-0.60%40,100
Feb 12, 20261.681.681.671.671.60-0.60%38,600
Feb 11, 20261.681.681.671.681.610.60%41,300
Feb 10, 20261.661.681.661.671.600.60%44,800
Feb 9, 20261.671.671.661.661.59-0.60%1,300
Feb 6, 20261.661.671.661.671.60-12,400
Feb 5, 20261.681.681.671.671.600.60%12,000
Feb 4, 20261.661.681.651.661.59-198,600
Feb 3, 20261.661.671.661.661.590.61%248,100
Feb 2, 20261.681.681.641.651.58-0.60%96,400
Jan 30, 20261.661.671.651.661.59-0.60%66,500
Jan 29, 20261.671.671.671.671.600.60%62,100
Jan 28, 20261.661.671.651.661.59-145,300
Jan 27, 20261.641.671.631.661.591.22%241,800
Jan 26, 20261.641.641.641.641.57-5,500
Jan 23, 20261.611.651.611.641.571.23%110,800
Jan 22, 20261.641.641.621.621.55-1.22%64,800
Jan 21, 20261.621.641.611.641.570.61%39,900
Jan 20, 20261.621.631.611.631.560.62%6,600
Jan 19, 20261.641.641.621.621.55-1.22%5,800
Jan 16, 20261.641.651.621.641.57-126,100
Jan 15, 20261.621.641.601.641.571.23%146,600
Jan 14, 20261.611.621.611.621.551.25%26,800
Jan 13, 20261.611.611.601.601.53-0.62%9,200
Jan 12, 20261.611.611.601.611.540.63%27,400
Jan 9, 20261.601.601.601.601.53-13,000
Jan 8, 20261.601.601.601.601.53-34,500
Jan 7, 20261.601.601.581.601.53-138,700
Jan 6, 20261.611.611.601.601.53-0.62%23,600
Jan 5, 20261.611.611.611.611.540.63%18,600
Jan 2, 20261.591.611.591.601.530.63%125,100
Dec 31, 20251.601.601.591.591.52-0.63%11,200
Dec 30, 20251.601.601.601.601.53-100
Dec 29, 20251.601.601.591.601.53-40,500
Dec 26, 20251.621.631.601.601.53-29,500
Dec 24, 20251.601.601.601.601.530.63%3,400
Dec 23, 20251.591.591.581.591.520.63%34,200
Dec 22, 20251.551.581.551.581.51-0.63%45,600
Dec 19, 20251.581.591.571.591.520.63%3,500
Dec 18, 20251.571.581.571.581.51-12,200
Dec 17, 20251.571.581.561.581.510.64%32,200
Dec 16, 20251.571.571.571.571.50-18,700
Dec 15, 20251.581.581.571.571.50-1.26%9,400
Dec 12, 20251.571.591.571.591.521.92%11,600
Dec 11, 20251.591.591.561.561.490.65%2,500
Dec 10, 20251.591.591.551.551.48-2.52%1,200
Dec 9, 20251.561.601.561.591.522.58%37,800
Dec 8, 20251.551.551.541.551.48-47,800
Dec 5, 20251.551.571.551.551.48-1.27%67,800
Dec 4, 20251.571.581.561.571.50-0.63%96,600
Dec 2, 20251.581.581.571.581.51-87,900