Singapura Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	0.76	0.77	0.76	0.76	0.76	-	22,300
Sep 23, 2025	0.77	0.77	0.76	0.76	0.76	-0.65%	2,500
Sep 22, 2025	0.79	0.79	0.77	0.77	0.77	0.66%	125,200
Sep 19, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	1,200
Sep 18, 2025	0.77	0.77	0.77	0.77	0.77	-	18,100
Sep 17, 2025	0.77	0.78	0.77	0.77	0.77	-0.65%	21,000
Sep 16, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	27,000
Sep 15, 2025	0.77	0.79	0.77	0.79	0.79	1.95%	26,800
Sep 11, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	17,100
Sep 10, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	16,300
Sep 9, 2025	0.79	0.79	0.79	0.79	0.79	0.64%	19,000
Sep 8, 2025	0.78	0.79	0.78	0.78	0.78	-0.64%	36,300
Sep 5, 2025	0.80	0.80	0.78	0.79	0.79	0.64%	32,300
Sep 4, 2025	0.76	0.80	0.76	0.78	0.78	4.00%	158,200
Sep 3, 2025	0.74	0.75	0.74	0.75	0.75	2.04%	83,800
Sep 2, 2025	0.72	0.74	0.72	0.74	0.74	2.80%	99,000
Sep 1, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	25,000
Aug 28, 2025	0.71	0.71	0.71	0.71	0.71	1.43%	3,200
Aug 26, 2025	0.70	0.70	0.70	0.70	0.70	-1.41%	10,000
Aug 25, 2025	0.71	0.71	0.71	0.71	0.71	-	32,300
Aug 22, 2025	0.71	0.72	0.71	0.71	0.71	1.43%	133,000
Aug 20, 2025	0.70	0.70	0.70	0.70	0.70	0.72%	15,000
Aug 19, 2025	0.70	0.70	0.70	0.70	0.70	-1.42%	14,000
Aug 18, 2025	0.70	0.71	0.70	0.71	0.71	1.44%	106,000
Aug 15, 2025	0.70	0.71	0.70	0.70	0.70	-0.71%	20,000
Aug 14, 2025	0.70	0.70	0.70	0.70	0.70	-	500
Aug 13, 2025	0.71	0.71	0.70	0.70	0.70	0.72%	14,800
Aug 11, 2025	0.71	0.71	0.70	0.70	0.70	-2.11%	74,000
Aug 8, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	40,000
Aug 7, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	20,000
Aug 6, 2025	0.71	0.72	0.71	0.71	0.71	-	58,600
Aug 5, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	6,000
Aug 4, 2025	0.72	0.72	0.72	0.72	0.72	2.14%	3,000
Aug 1, 2025	0.72	0.72	0.70	0.70	0.70	-2.10%	30,000
Jul 29, 2025	0.72	0.72	0.71	0.72	0.72	-0.69%	6,300
Jul 28, 2025	0.73	0.73	0.71	0.72	0.72	-	27,000
Jul 25, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	65,000
Jul 24, 2025	0.70	0.72	0.70	0.72	0.72	-	82,800
Jul 23, 2025	0.71	0.72	0.71	0.72	0.72	3.62%	45,800
Jul 22, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	10,000
Jul 21, 2025	0.70	0.71	0.70	0.70	0.70	-1.41%	41,800
Jul 18, 2025	0.71	0.71	0.71	0.71	0.71	1.43%	20,000
Jul 17, 2025	0.70	0.70	0.70	0.70	0.70	-	73,400
Jul 16, 2025	0.70	0.70	0.70	0.70	0.70	1.45%	29,000
Jul 8, 2025	0.69	0.69	0.69	0.69	0.69	-	3,000
Jul 7, 2025	0.70	0.70	0.69	0.69	0.69	-0.72%	21,200
Jul 4, 2025	0.69	0.70	0.69	0.70	0.70	0.72%	25,000
Jul 3, 2025	0.69	0.69	0.69	0.69	0.69	1.47%	10,000
Jul 2, 2025	0.68	0.68	0.68	0.68	0.68	0.74%	80,200
Jul 1, 2025	0.68	0.68	0.68	0.68	0.68	-	1,000