Singapore Airlines Share Price History (SGX:C6L)

SGX Listed Stock

SINGAPORE AIRLINES LTD (SGX:C6L)

SGD 8.930
+0.090 / +1.02%

Share Price as of: 2020-01-22 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
2020-01-22	8.840	9.040	8.840	8.930	0.090	1.0	2,496,100	22,302,199	747,600	-
2020-01-21	8.990	8.990	8.830	8.840	-0.180	-2.0	2,399,000	21,266,403	1,169,700	-
2020-01-20	9.050	9.050	8.990	9.020	-0.030	-0.3	435,300	3,924,806	105,600	-
2020-01-17	9.080	9.080	8.960	9.050	0.010	0.1	996,400	8,990,313	211,500	-
2020-01-16	9.030	9.090	8.970	9.040	0.010	0.1	696,900	6,299,987	176,200	-
2020-01-15	9.020	9.070	8.990	9.030	0.020	0.2	983,900	8,882,475	296,300	-
2020-01-14	8.940	9.020	8.940	9.010	0.060	0.7	725,400	6,525,128	115,900	-
2020-01-13	8.950	9.000	8.920	8.950	-	-	564,600	5,056,525	110,800	-
2020-01-10	8.990	9.000	8.920	8.950	0.020	0.2	1,181,900	10,591,992	314,400	-
2020-01-09	8.970	9.000	8.920	8.930	-0.060	-0.7	969,700	8,683,599	278,600	-
2020-01-08	8.880	8.990	8.830	8.990	-0.020	-0.2	1,668,700	14,891,870	491,000	-
2020-01-07	8.960	9.020	8.950	9.010	0.080	0.9	1,127,400	10,129,776	308,900	-
2020-01-06	8.970	8.970	8.920	8.930	-0.090	-1.0	1,219,900	10,906,861	298,500	-
2020-01-03	9.120	9.120	9.000	9.020	-0.090	-1.0	1,001,600	9,048,412	123,600	-
2020-01-02	9.100	9.120	9.040	9.110	0.070	0.8	1,131,100	10,268,878	246,500	-
2019-12-31	9.020	9.120	9.020	9.040	-	-	1,157,700	10,487,046	127,900	-
2019-12-30	9.080	9.090	9.030	9.040	-0.030	-0.3	592,600	5,362,636	144,900	-
2019-12-27	9.080	9.100	9.050	9.070	-0.010	-0.1	369,100	3,348,716	163,600	-
2019-12-26	9.050	9.080	9.000	9.080	0.010	0.1	252,200	2,280,099	72,200	-
2019-12-24	9.070	9.100	9.050	9.070	-	-	283,000	2,566,444	61,400	-
2019-12-23	9.050	9.090	9.020	9.070	0.070	0.8	748,400	6,782,360	151,000	-
2019-12-20	9.010	9.030	8.990	9.000	-0.050	-0.6	1,494,600	13,458,107	325,400	-
2019-12-19	9.050	9.070	9.000	9.050	-0.070	-0.8	1,289,000	11,644,699	346,600	-
2019-12-18	9.120	9.160	9.050	9.120	-	-	1,259,400	11,467,695	273,300	-
2019-12-17	9.170	9.200	9.100	9.120	-	-	1,416,300	12,958,053	209,500	-
2019-12-16	9.130	9.150	9.100	9.120	-0.010	-0.1	669,100	6,106,132	222,200	-
2019-12-13	9.150	9.150	9.070	9.130	0.040	0.4	755,900	6,893,589	184,400	-
2019-12-12	9.030	9.130	9.020	9.090	0.060	0.7	1,029,000	9,356,969	254,300	-
2019-12-11	8.940	9.080	8.940	9.030	0.070	0.8	1,249,500	11,294,411	475,700	-
2019-12-10	8.970	9.000	8.940	8.960	-0.010	-0.1	1,532,400	13,751,876	271,500	-
2019-12-09	9.090	9.110	8.970	8.970	-0.130	-1.4	1,439,700	12,989,781	399,000	-
2019-12-06	9.010	9.100	9.010	9.100	0.080	0.9	820,300	7,429,922	267,200	-
2019-12-05	9.040	9.080	9.010	9.020	-0.020	-0.2	832,000	7,510,309	209,400	-
2019-12-04	9.010	9.040	8.980	9.040	-0.020	-0.2	1,561,400	14,068,142	396,600	-
2019-12-03	9.110	9.140	9.030	9.060	-0.100	-1.1	2,024,300	18,362,057	340,000	-
2019-12-02	9.160	9.200	9.140	9.160	-0.030	-0.3	684,100	6,265,669	170,500	-
2019-11-29	9.210	9.210	9.140	9.190	-	-	1,689,200	15,518,897	202,000	-
2019-11-28	9.150	9.210	9.110	9.190	0.050	0.5	766,500	7,035,196	78,700	-
2019-11-27	9.230	9.260	9.130	9.140	-0.140	-1.5	1,603,600	14,747,362	216,900	-
2019-11-26	9.200	9.280	9.150	9.280	0.070	0.8	2,275,500	21,027,867	531,000	-
2019-11-25	9.200	9.230	9.170	9.210	-	-	605,300	5,571,922	137,400	-

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

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price