Sing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.46	0.47	0.45	0.46	0.46	-	32,900
Sep 25, 2025	0.46	0.47	0.46	0.46	0.46	-1.08%	199,200
Sep 24, 2025	0.47	0.47	0.46	0.47	0.47	-	177,600
Sep 23, 2025	0.46	0.47	0.46	0.47	0.47	-	105,700
Sep 22, 2025	0.46	0.47	0.46	0.47	0.47	1.09%	65,200
Sep 19, 2025	0.46	0.47	0.46	0.46	0.46	-1.08%	169,100
Sep 18, 2025	0.47	0.47	0.46	0.47	0.47	-	409,500
Sep 17, 2025	0.47	0.47	0.47	0.47	0.47	-2.11%	57,000
Sep 16, 2025	0.48	0.48	0.47	0.48	0.48	-	65,800
Sep 15, 2025	0.48	0.48	0.47	0.48	0.48	1.06%	256,900
Sep 12, 2025	0.48	0.48	0.47	0.47	0.47	-1.05%	261,700
Sep 11, 2025	0.46	0.48	0.46	0.48	0.48	5.56%	708,500
Sep 10, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	238,400
Sep 9, 2025	0.45	0.46	0.45	0.45	0.45	-	360,900
Sep 8, 2025	0.45	0.45	0.44	0.45	0.45	1.14%	820,500
Sep 5, 2025	0.43	0.45	0.43	0.44	0.44	3.53%	1,002,700
Sep 4, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	95,000
Sep 3, 2025	0.42	0.43	0.42	0.42	0.42	1.20%	101,400
Sep 2, 2025	0.42	0.43	0.42	0.42	0.42	-1.19%	124,900
Sep 1, 2025	0.42	0.43	0.41	0.42	0.42	1.20%	194,700
Aug 29, 2025	0.42	0.42	0.41	0.42	0.42	-	65,300
Aug 28, 2025	0.42	0.43	0.41	0.42	0.42	-	153,100
Aug 27, 2025	0.41	0.42	0.41	0.42	0.42	2.47%	211,000
Aug 26, 2025	0.41	0.41	0.41	0.41	0.41	-	4,700
Aug 25, 2025	0.41	0.41	0.41	0.41	0.41	-	182,500
Aug 22, 2025	0.40	0.41	0.40	0.41	0.41	-	185,800
Aug 21, 2025	0.41	0.41	0.40	0.41	0.41	-	16,900
Aug 20, 2025	0.40	0.41	0.40	0.41	0.41	-	25,500
Aug 19, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	311,900
Aug 18, 2025	0.41	0.41	0.41	0.41	0.41	-	22,600
Aug 15, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	158,100
Aug 14, 2025	0.41	0.41	0.41	0.41	0.41	-	146,800
Aug 13, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	71,800
Aug 12, 2025	0.41	0.41	0.40	0.41	0.41	-	293,900
Aug 11, 2025	0.41	0.41	0.41	0.41	0.41	-	50,200
Aug 8, 2025	0.41	0.41	0.40	0.41	0.41	-	246,500
Aug 7, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	1,013,300
Aug 6, 2025	0.42	0.43	0.41	0.42	0.42	1.20%	483,500
Aug 5, 2025	0.42	0.43	0.41	0.42	0.42	-	524,300
Aug 4, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	229,500
Aug 1, 2025	0.43	0.43	0.42	0.42	0.42	-	68,600
Jul 31, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	248,100
Jul 30, 2025	0.42	0.43	0.42	0.43	0.43	4.88%	765,900
Jul 29, 2025	0.40	0.41	0.39	0.41	0.41	3.80%	840,100
Jul 28, 2025	0.40	0.40	0.39	0.40	0.40	-	275,900
Jul 25, 2025	0.38	0.40	0.38	0.40	0.40	3.95%	166,700
Jul 24, 2025	0.38	0.39	0.38	0.38	0.38	-	16,600
Jul 23, 2025	0.38	0.38	0.38	0.38	0.38	-	30,200
Jul 22, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	109,300
Jul 21, 2025	0.38	0.38	0.37	0.38	0.38	2.74%	86,100