Singapore Airlines Share Price History (SGX:C6L)

SGX Listed Stock

SINGAPORE AIRLINES LTD (SGX:C6L)

SGD 9.280
-0.040 / -0.43%

Share Price as of: 2019-06-26 10:09

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
2019-06-25	CD	9.320	9.370	9.290	9.320	0.020	0.2	1,273,500	11,875,315	385,200	-
2019-06-24	CD	9.270	9.340	9.260	9.300	-0.030	-0.3	1,286,100	11,957,565	85,700	-
2019-06-21	CD	9.380	9.420	9.320	9.330	-0.060	-0.6	2,412,700	22,568,498	774,300	-
2019-06-20	CD	9.290	9.430	9.290	9.390	0.110	1.2	1,495,000	14,037,002	397,800	-
2019-06-19	CD	9.220	9.330	9.200	9.280	0.110	1.2	1,652,300	15,340,250	364,400	-
2019-06-18	CD	9.200	9.210	9.130	9.170	0.010	0.1	1,168,700	10,725,592	599,900	-
2019-06-17	CD	9.140	9.220	9.070	9.160	0.030	0.3	2,227,700	20,433,317	88,200	-
2019-06-14	CD	9.090	9.170	9.050	9.130	0.030	0.3	2,108,300	19,241,118	341,800	-
2019-06-13	CD	9.100	9.140	9.050	9.100	-	-	1,241,800	11,277,137	289,200	-
2019-06-12	CD	9.110	9.190	9.100	9.100	-0.040	-0.4	1,171,100	10,687,467	362,600	-
2019-06-11	CD	9.130	9.140	9.100	9.140	0.020	0.2	1,141,600	10,412,254	546,200	-
2019-06-10	CD	9.170	9.190	9.080	9.120	-0.040	-0.4	1,220,700	11,139,944	352,200	-
2019-06-07	CD	9.080	9.160	9.060	9.160	0.080	0.9	710,200	6,472,379	165,500	-
2019-06-06	CD	9.030	9.100	9.010	9.080	0.020	0.2	1,697,600	15,348,271	232,500	-
2019-06-04	CD	9.080	9.100	9.030	9.060	-0.030	-0.3	1,098,200	9,941,110	376,200	-
2019-06-03	CD	9.030	9.110	9.030	9.090	-0.020	-0.2	715,500	6,500,337	132,500	-
2019-05-31	CD	9.080	9.140	9.050	9.110	-0.030	-0.3	1,643,600	14,945,507	628,800	-
2019-05-30	CD	9.100	9.170	9.100	9.140	-	-	1,285,900	11,727,551	362,600	-
2019-05-29	CD	9.120	9.160	9.100	9.140	-	-	1,356,600	12,384,521	498,900	-
2019-05-28	CD	9.210	9.240	9.140	9.140	-0.100	-1.1	2,452,200	22,475,188	136,000	-
2019-05-27	CD	9.190	9.260	9.190	9.240	0.070	0.8	1,002,800	9,255,467	342,900	-
2019-05-24	CD	9.110	9.190	9.090	9.170	0.040	0.4	1,411,100	12,915,690	464,500	-
2019-05-23	CD	9.190	9.190	9.100	9.130	-0.080	-0.9	1,409,100	12,872,588	359,211	-
2019-05-22	CD	9.210	9.250	9.190	9.210	-	-	1,351,700	12,459,907	337,600	-
2019-05-21	CD	9.280	9.300	9.210	9.210	-0.090	-1.0	2,061,000	19,043,569	549,400	-
2019-05-17	CD	9.320	9.340	9.260	9.300	-0.100	-1.1	1,535,700	14,289,156	365,700	-
2019-05-16		9.400	9.410	9.330	9.400	-0.040	-0.4	1,438,897	13,484,228	239,700	-
2019-05-15		9.400	9.450	9.360	9.440	-0.030	-0.3	2,263,200	21,289,800	462,500	-
2019-05-14		9.460	9.470	9.400	9.470	-0.040	-0.4	1,510,200	14,230,556	273,420	-
2019-05-13		9.540	9.540	9.460	9.510	-0.030	-0.3	614,100	5,836,833	106,200	-
2019-05-10		9.570	9.600	9.510	9.540	-0.030	-0.3	1,498,000	14,313,810	135,500	-
2019-05-09		9.530	9.640	9.520	9.570	0.010	0.1	1,072,600	10,252,575	199,300	-
2019-05-08		9.540	9.590	9.530	9.560	-0.080	-0.8	1,142,500	10,927,829	71,200	-
2019-05-07		9.620	9.670	9.570	9.640	0.050	0.5	1,101,300	10,602,225	150,600	-
2019-05-06		9.700	9.740	9.550	9.590	-0.150	-1.5	1,180,300	11,324,336	328,200	-
2019-05-03		9.640	9.750	9.640	9.740	0.050	0.5	590,200	5,737,097	53,200	-
2019-05-02		9.680	9.710	9.630	9.690	0.010	0.1	853,600	8,252,751	188,600	-
2019-04-30		9.690	9.730	9.610	9.680	0.010	0.1	1,266,000	12,244,453	233,400	-
2019-04-29		9.660	9.720	9.600	9.670	0.030	0.3	945,100	9,133,088	360,000	-
2019-04-26		9.620	9.650	9.580	9.640	0.050	0.5	974,000	9,366,585	32,600	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

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

Your Say

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

SGX Market |

Stock / REIT Search

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Alliance Healthcare Share Price
Eagle Hospitality Trust Share Price
TrickleStar IPO
Hyflux News