Sing Investments & Finance Limited (SGX:S35)
Singapore
· Delayed Price · Currency is SGD 1.550
-0.020 (-1.27%)
At close: Dec 5, 2025
SGX:S35 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 67,800 |
| Dec 4, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 96,600 |
| Dec 2, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | - | 87,900 |
| Dec 1, 2025 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.63% | 67,500 |
| Nov 27, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 21,600 |
| Nov 26, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 28,600 |
| Nov 25, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 12,400 |
| Nov 20, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 1.27% | 29,600 |
| Nov 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 10,700 |
| Nov 18, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 44,300 |
| Nov 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | 10,100 |
| Nov 14, 2025 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 1.86% | 123,100 |
| Nov 13, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 300 |
| Nov 12, 2025 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.90% | 68,500 |
| Nov 11, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 16,000 |
| Nov 10, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 29,500 |
| Nov 7, 2025 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | - | 60,000 |
| Nov 6, 2025 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | 0.63% | 8,000 |
| Nov 5, 2025 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -1.24% | 23,300 |
| Nov 4, 2025 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | -0.62% | 49,800 |
| Nov 3, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 63,900 |
| Oct 31, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -1.23% | 31,700 |
| Oct 30, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | 49,600 |
| Oct 29, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 2,000 |
| Oct 28, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | 47,800 |
| Oct 27, 2025 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 130,800 |
| Oct 24, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 1.24% | 98,900 |
| Oct 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 3,800 |
| Oct 22, 2025 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 135,800 |
| Oct 21, 2025 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | 1.27% | 99,300 |
| Oct 17, 2025 | 1.61 | 1.63 | 1.57 | 1.57 | 1.57 | -2.48% | 82,800 |
| Oct 16, 2025 | 1.62 | 1.65 | 1.61 | 1.61 | 1.61 | -0.62% | 139,800 |
| Oct 15, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 3,500 |
| Oct 14, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 172,400 |
| Oct 13, 2025 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | - | 100,400 |
| Oct 10, 2025 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | 1.23% | 90,400 |
| Oct 9, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.81% | 95,500 |
| Oct 8, 2025 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | - | 51,300 |
| Oct 7, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 1.22% | 74,500 |
| Oct 6, 2025 | 1.65 | 1.68 | 1.64 | 1.64 | 1.64 | - | 89,200 |
| Oct 3, 2025 | 1.58 | 1.65 | 1.58 | 1.64 | 1.64 | 3.14% | 204,300 |
| Oct 2, 2025 | 1.58 | 1.63 | 1.58 | 1.59 | 1.59 | 0.63% | 97,600 |
| Oct 1, 2025 | 1.59 | 1.61 | 1.58 | 1.58 | 1.58 | -2.47% | 2,500 |
| Sep 30, 2025 | 1.55 | 1.63 | 1.55 | 1.62 | 1.62 | 3.85% | 276,300 |
| Sep 29, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 50,600 |
| Sep 26, 2025 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | - | 53,700 |
| Sep 25, 2025 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.25% | 15,400 |
| Sep 24, 2025 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | - | 136,400 |
| Sep 23, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -1.23% | 130,100 |
| Sep 22, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 6,500 |