Singapore Airlines Share Price History (SGX:C6L)

SGX Listed Stock

SINGAPORE AIRLINES LTD (SGX:C6L)

SGD 9.560
+0.030 / +0.31%

Share Price as of: 2018-08-17 15:48

Market / ISIN Code: SGX Mainboard / SG1V61937297

GICS^® Sector / Industry Group / Industry: Industrials / Transportation / Airlines

SINGAPORE AIRLINES LTD C6L.SI Share Price Chart Loading In Progress ...

Trade Date		Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2018-08-16		9.520	9.650	9.500	9.530	-0.020	-0.2	1,152,600	11,043,061	169,923	-
2018-08-15		9.600	9.600	9.510	9.550	-0.070	-0.7	2,196,200	20,951,297	484,800	-
2018-08-14		9.560	9.730	9.510	9.620	0.070	0.7	1,770,700	17,055,939	279,800	-
2018-08-13		9.550	9.560	9.500	9.550	-	-	1,427,100	13,602,474	289,600	-
2018-08-10		9.630	9.640	9.530	9.550	-0.160	-1.6	2,313,600	22,154,270	187,800	-
2018-08-08		9.740	9.750	9.630	9.710	0.020	0.2	1,770,000	17,116,308	362,700	-
2018-08-07		9.650	9.760	9.630	9.690	0.020	0.2	1,542,900	14,960,083	406,300	-
2018-08-06		9.640	9.770	9.600	9.670	0.030	0.3	1,840,000	17,811,658	366,500	-
2018-08-03		9.700	9.740	9.600	9.640	-0.030	-0.3	2,422,500	23,390,944	281,400	-
2018-08-02	XD	9.780	9.810	9.670	9.670	-0.110	-1.1	2,554,800	24,811,352	867,100	-
2018-08-01	XD	9.860	9.870	9.730	9.780	-0.080	-0.8	3,296,200	32,224,397	1,002,100	-
2018-07-31	XD	9.830	9.880	9.800	9.860	-0.240	-2.4	3,935,500	38,753,770	1,076,378	-
2018-07-30	CD	10.220	10.240	10.060	10.100	-0.120	-1.2	3,714,300	37,538,962	1,062,600	-
2018-07-27	CD	10.460	10.470	10.210	10.220	-0.580	-5.4	6,918,400	71,025,165	2,452,700	-
2018-07-26	CD	10.900	10.910	10.780	10.800	-0.140	-1.3	1,746,300	18,887,122	150,300	-
2018-07-25	CD	10.730	10.970	10.730	10.940	0.310	2.9	1,957,400	21,238,232	181,009	-
2018-07-24	CD	10.690	10.720	10.610	10.630	-0.090	-0.8	1,258,300	13,413,837	66,900	-
2018-07-23	CD	10.690	10.810	10.660	10.720	0.010	0.1	886,200	9,506,078	64,700	-
2018-07-20	CD	10.710	10.780	10.660	10.710	-0.010	-0.1	956,100	10,231,903	107,700	-
2018-07-19	CD	10.700	10.840	10.680	10.720	0.040	0.4	1,388,900	14,943,747	146,400	-
2018-07-18	CD	10.750	10.770	10.620	10.680	-0.070	-0.7	1,787,000	19,104,163	220,500	-
2018-07-17	CD	10.390	10.750	10.380	10.750	0.370	3.6	2,178,700	23,143,708	223,900	-
2018-07-16	CD	10.430	10.490	10.380	10.380	-0.080	-0.8	1,026,100	10,692,878	29,800	-
2018-07-13	CD	10.480	10.530	10.460	10.460	-0.050	-0.5	845,000	8,850,903	64,000	-
2018-07-12	CD	10.410	10.570	10.390	10.510	0.060	0.6	1,584,300	16,593,098	126,900	-
2018-07-11	CD	10.350	10.450	10.300	10.450	0.040	0.4	1,442,700	14,987,555	159,600	-
2018-07-10	CD	10.410	10.440	10.350	10.410	0.080	0.8	1,373,400	14,287,263	153,000	-
2018-07-09	CD	10.260	10.380	10.220	10.330	0.160	1.6	1,000,600	10,332,970	119,900	-
2018-07-06	CD	10.400	10.440	10.150	10.170	-0.200	-1.9	2,124,400	21,713,366	195,800	-
2018-07-05	CD	10.300	10.400	10.290	10.370	0.050	0.5	1,299,900	13,441,988	80,700	-
2018-07-04	CD	10.400	10.410	10.320	10.320	-0.080	-0.8	1,185,200	12,258,906	77,800	-
2018-07-03	CD	10.570	10.570	10.300	10.400	-0.020	-0.2	1,836,200	19,109,685	211,400	-
2018-07-02	CD	10.710	10.710	10.420	10.420	-0.270	-2.5	2,836,100	29,797,254	450,242	-
2018-06-29	CD	10.800	10.800	10.680	10.690	-0.030	-0.3	2,255,400	24,225,826	182,600	-
2018-06-28	CD	10.760	10.790	10.710	10.720	-0.100	-0.9	1,445,500	15,524,602	52,500	-
2018-06-27	CD	10.970	10.970	10.800	10.820	-0.050	-0.5	1,000,900	10,883,072	99,700	-
2018-06-26	CD	10.750	10.890	10.670	10.870	0.120	1.1	1,296,400	14,018,617	85,900	-
2018-06-25	CD	11.010	11.040	10.750	10.750	-0.270	-2.5	1,705,200	18,462,009	119,800	-
2018-06-22	CD	10.960	11.070	10.930	11.020	0.010	0.1	1,110,200	12,224,197	43,400	-
2018-06-21	CD	11.010	11.040	10.970	11.010	-0.060	-0.5	865,500	9,524,604	35,400	-
2018-06-20	CD	11.050	11.180	11.000	11.070	-0.040	-0.4	1,323,600	14,643,999	113,500	-
2018-06-19	CD	11.270	11.340	11.080	11.110	-0.090	-0.8	1,453,600	16,200,146	259,000	-
2018-06-18	CD	11.100	11.370	11.080	11.200	0.010	0.1	2,026,200	22,720,756	145,000	-

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Industrials sector stocks @ Market > Share Price Performance > Industrials Sector

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

Stock / REIT Search

New ! Synagie Share Price, Koufu Share Price
Popular: SingTel Share Price, DBS Share Price , Venture Share Price, OCBC Share Price