Singapore Shipping Corporation Limited (SGX:S19)
Singapore
· Delayed Price · Currency is SGD 0.3000
0.00 (0.00%)
At close: Dec 5, 2025
SGX:S19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 129,900 |
| Dec 4, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 37,400 |
| Dec 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 18,000 |
| Dec 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 51,400 |
| Dec 1, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 27,200 |
| Nov 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 137,800 |
| Nov 27, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 53,500 |
| Nov 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 273,100 |
| Nov 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 264,500 |
| Nov 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,200 |
| Nov 21, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 100,700 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 10,000 |
| Nov 19, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 28,900 |
| Nov 18, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 815,100 |
| Nov 17, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 1,193,000 |
| Nov 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 258,900 |
| Nov 13, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 257,800 |
| Nov 12, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 124,400 |
| Nov 11, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 69,200 |
| Nov 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,000 |
| Nov 7, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 144,200 |
| Nov 6, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 9,300 |
| Nov 5, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 410,400 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 14,500 |
| Nov 3, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 283,000 |
| Oct 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 13,000 |
| Oct 30, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 228,200 |
| Oct 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 345,000 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 73,300 |
| Oct 27, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 214,900 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 15,000 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 162,100 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 31,500 |
| Oct 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 46,300 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 300,000 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 27,100 |
| Oct 15, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 55,600 |
| Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 194,600 |
| Oct 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 260,100 |
| Oct 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 16,500 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 153,100 |
| Oct 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 75,700 |
| Oct 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 151,200 |
| Oct 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 29,000 |
| Oct 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 18,700 |
| Oct 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 46,200 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,400 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 122,500 |
| Sep 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 81,600 |
| Sep 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 18,000 |