Singapore Airlines Share Price History (SGX:C6L)

SGX Listed Stock

SINGAPORE AIRLINES LTD (SGX:C6L)

SGD 9.100
+0.060 / +0.66%

Share Price as of: 2019-10-21 17:16

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
2019-10-21	9.050	9.120	9.050	9.100	0.060	0.7	655,100	5,959,765	56,200	-
2019-10-18	9.130	9.150	9.040	9.040	-0.130	-1.4	973,900	8,835,380	60,300	-
2019-10-17	9.080	9.170	9.080	9.170	0.010	0.1	730,200	6,671,688	47,053	-
2019-10-16	9.130	9.190	9.100	9.160	0.100	1.1	886,000	8,113,022	44,000	-
2019-10-15	9.090	9.130	9.050	9.060	-0.030	-0.3	656,700	5,965,518	36,400	-
2019-10-14	9.090	9.110	9.070	9.090	0.030	0.3	413,400	3,758,062	26,600	-
2019-10-11	9.060	9.070	9.030	9.060	0.050	0.6	668,600	6,052,986	13,100	-
2019-10-10	9.000	9.060	9.000	9.010	-0.010	-0.1	490,500	4,422,338	87,000	-
2019-10-09	9.090	9.110	9.020	9.020	-0.040	-0.4	714,600	6,467,900	69,900	-
2019-10-08	9.070	9.110	9.040	9.060	0.020	0.2	446,100	4,047,336	40,700	-
2019-10-07	9.010	9.070	9.000	9.040	0.030	0.3	638,200	5,771,629	84,800	-
2019-10-04	9.020	9.080	8.970	9.010	-0.010	-0.1	851,900	7,673,425	88,800	-
2019-10-03	8.980	9.070	8.980	9.020	-0.060	-0.7	695,100	6,270,156	140,100	-
2019-10-02	9.120	9.190	9.020	9.080	-0.160	-1.7	1,075,500	9,769,906	154,800	-
2019-10-01	9.190	9.250	9.170	9.240	0.100	1.1	1,036,800	9,567,391	319,500	-
2019-09-30	9.110	9.210	9.110	9.140	-0.010	-0.1	824,400	7,533,083	145,200	-
2019-09-27	9.150	9.160	9.100	9.150	-0.010	-0.1	696,500	6,362,144	174,800	-
2019-09-26	9.170	9.200	9.150	9.160	-0.030	-0.3	661,600	6,065,619	158,800	-
2019-09-25	9.200	9.210	9.140	9.190	-0.030	-0.3	847,700	7,781,123	166,900	-
2019-09-24	9.170	9.220	9.130	9.220	0.110	1.2	987,500	9,078,520	200,000	-
2019-09-23	9.230	9.230	9.080	9.110	-0.130	-1.4	549,600	5,013,608	87,200	-
2019-09-20	9.150	9.240	9.110	9.240	0.140	1.5	1,611,800	14,851,730	464,400	-
2019-09-19	9.150	9.190	9.100	9.100	-0.050	-0.5	562,500	5,136,438	15,100	-
2019-09-18	9.200	9.210	9.130	9.150	0.040	0.4	832,500	7,629,208	66,000	-
2019-09-17	9.140	9.180	9.080	9.110	-0.040	-0.4	1,090,700	9,945,280	47,000	-
2019-09-16	9.140	9.220	9.110	9.150	-0.100	-1.1	1,029,400	9,417,004	122,700	-
2019-09-13	9.220	9.270	9.180	9.250	0.050	0.5	1,169,900	10,786,049	97,100	-
2019-09-12	9.050	9.230	9.050	9.200	0.170	1.9	2,567,300	23,453,176	66,200	-
2019-09-11	9.120	9.120	9.010	9.030	-0.060	-0.7	2,067,700	18,736,177	179,500	-
2019-09-10	9.040	9.090	9.040	9.090	0.050	0.6	769,000	6,978,460	120,300	-
2019-09-09	9.020	9.090	9.010	9.040	0.020	0.2	335,800	3,039,200	41,600	-
2019-09-06	9.050	9.070	8.950	9.020	0.030	0.3	1,169,200	10,561,939	157,000	-
2019-09-05	8.920	9.040	8.920	8.990	0.130	1.5	1,503,400	13,508,811	199,900	-
2019-09-04	8.880	8.900	8.810	8.860	0.020	0.2	1,396,100	12,388,336	263,000	-
2019-09-03	8.750	8.840	8.710	8.840	0.060	0.7	1,054,800	9,277,593	375,400	-
2019-09-02	8.740	8.830	8.740	8.780	-0.050	-0.6	477,500	4,190,744	229,900	-
2019-08-30	8.850	8.850	8.770	8.830	0.070	0.8	1,716,200	15,128,645	191,100	-
2019-08-29	8.680	8.800	8.650	8.760	0.060	0.7	1,146,300	10,002,077	276,213	-
2019-08-28	8.780	8.800	8.690	8.700	-0.120	-1.4	1,980,900	17,281,412	334,400	-
2019-08-27	8.820	8.850	8.760	8.820	-0.040	-0.5	1,970,100	17,330,654	555,565	-
2019-08-26	8.840	8.900	8.800	8.860	-0.030	-0.3	1,587,600	14,033,422	381,300	-
2019-08-23	8.950	8.950	8.880	8.890	-0.050	-0.6	1,000,000	8,900,700	276,600	-
2019-08-22	8.940	8.940	8.900	8.940	-	-	894,000	7,977,608	181,500	-
2019-08-21	8.930	8.980	8.920	8.940	0.020	0.2	871,700	7,801,392	144,400	-

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

Keppel Corp Announcements

Sembcorp Industries Share Price
Sembcorp Marine Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Lendlease Global Commercial REIT IPO