Singapore Shipping Corporation Limited (SGX:S19)
Singapore
· Delayed Price · Currency is SGD 0.3000
+0.0050 (1.69%)
At close: Sep 29, 2025
SGX:S19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 18,000 |
| Sep 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 35,400 |
| Sep 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 261,900 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 97,300 |
| Sep 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 42,200 |
| Sep 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 54,400 |
| Sep 18, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 197,900 |
| Sep 17, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 39,300 |
| Sep 16, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 457,600 |
| Sep 15, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 647,500 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 150,600 |
| Sep 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 38,000 |
| Sep 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 109,700 |
| Sep 9, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 9,200 |
| Sep 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 221,900 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 130,400 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 3,200 |
| Sep 3, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 51,500 |
| Sep 2, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 77,200 |
| Sep 1, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 65,700 |
| Aug 29, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 72,400 |
| Aug 28, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 43,100 |
| Aug 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 100 |
| Aug 26, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 35,400 |
| Aug 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 138,300 |
| Aug 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 283,000 |
| Aug 21, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 344,700 |
| Aug 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 70,000 |
| Aug 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 44,200 |
| Aug 18, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 41,200 |
| Aug 15, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 143,000 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 30,600 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 4,400 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 64,100 |
| Aug 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 29,000 |
| Aug 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 336,300 |
| Aug 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 124,500 |
| Aug 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 1.75% | 154,800 |
| Aug 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 18,400 |
| Aug 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 222,300 |
| Aug 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -3.39% | 90,300 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | -1.67% | 140,000 |
| Jul 30, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | 1.69% | 306,700 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.28 | -1.67% | 207,000 |
| Jul 28, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | -1.64% | 56,200 |
| Jul 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.29 | 1.67% | 207,100 |
| Jul 24, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | -1.64% | 3,000 |
| Jul 23, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.29 | 3.39% | 792,700 |
| Jul 22, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.28 | - | 270,800 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | -1.67% | 333,100 |