SIA Share Price History (SGX:C6L)

SGX Listed Stock

SINGAPORE AIRLINES LTD (SGX:C6L)

SGD 4.960
-0.060 / -1.20%

Share Price as of: 2021-06-24 17:16

Market / ISIN Code: SGX Mainboard / SG1V61937297

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
2021-06-24		4.990	5.010	4.950	4.960	-0.060	-1.2	3,324,500	16,528,182	634,300	-
2021-06-23		5.000	5.040	4.950	5.020	0.040	0.8	3,381,800	16,946,601	687,003	-
2021-06-22		4.990	5.030	4.980	4.980	-	-	3,500,400	17,513,986	655,500	-
2021-06-21		4.990	5.020	4.920	4.980	-0.070	-1.4	5,248,400	26,104,097	1,704,300	-
2021-06-18		5.000	5.080	4.960	5.050	0.060	1.2	6,235,900	31,424,440	1,100,200	-
2021-06-17		4.840	4.990	4.780	4.990	0.070	1.4	8,846,300	43,598,331	2,241,100	-
2021-06-16		5.050	5.060	4.920	4.920	-0.160	-3.1	9,588,600	47,680,363	1,707,153	-
2021-06-15		5.120	5.160	5.070	5.080	-0.050	-1.0	6,877,600	35,096,894	764,100	-
2021-06-14		5.170	5.200	5.120	5.130	-0.020	-0.4	2,975,200	15,330,849	888,683	-
2021-06-11		5.150	5.240	5.130	5.150	0.030	0.6	12,181,000	63,059,105	3,316,500	-
2021-06-10		5.030	5.150	5.030	5.120	0.100	2.0	10,893,100	55,568,801	2,026,900	-
2021-06-09		4.900	5.050	4.880	5.020	0.120	2.4	11,079,300	55,245,328	1,638,300	-
2021-06-08		4.900	4.940	4.870	4.900	0.020	0.4	4,236,200	20,773,004	745,700	-
2021-06-07		4.930	4.950	4.860	4.880	-0.020	-0.4	4,323,400	21,132,320	938,918	-
2021-06-04		4.900	4.960	4.850	4.900	-0.030	-0.6	7,297,500	35,716,130	1,797,100	-
2021-06-03		4.940	4.970	4.900	4.930	-0.020	-0.4	5,169,900	25,518,804	1,459,700	-
2021-06-02		4.980	4.980	4.900	4.950	-0.040	-0.8	7,684,700	37,949,096	2,770,900	-
2021-06-01		4.990	4.990	4.930	4.990	0.010	0.2	4,872,700	24,198,253	1,045,500	-
2021-05-31		5.000	5.060	4.910	4.980	0.020	0.4	8,050,200	40,127,200	3,564,500	-
2021-05-28	XR	4.980	5.020	4.950	4.960	-	-	6,775,900	33,750,082	907,100	-
2021-05-27	XR	4.850	5.020	4.800	4.960	0.100	2.1	18,497,150	91,555,282	3,332,900	-
2021-05-25	CR	4.750	4.880	4.740	4.860	0.120	2.5	10,412,400	50,019,174	1,738,300	-
2021-05-24	CR	4.780	4.780	4.700	4.740	-0.030	-0.6	4,582,900	21,752,350	835,200	-
2021-05-21	CR	4.760	4.800	4.660	4.770	0.010	0.2	7,232,900	34,219,027	2,006,600	-
2021-05-20	CR	4.630	4.840	4.610	4.760	0.060	1.3	12,430,000	59,337,852	1,369,700	-
2021-05-19		4.820	4.820	4.700	4.700	-0.160	-3.3	6,755,300	32,049,971	1,186,500	-
2021-05-18		4.690	4.880	4.630	4.860	0.220	4.7	10,609,500	50,904,211	1,353,800	-
2021-05-17		4.470	4.650	4.410	4.640	0.140	3.1	13,656,500	62,277,869	1,713,100	-
2021-05-14		4.680	4.690	4.420	4.500	-0.270	-5.7	28,180,800	128,089,619	2,265,400	-
2021-05-12		4.800	4.800	4.750	4.770	-0.030	-0.6	5,849,700	27,902,679	1,082,000	-
2021-05-11		4.820	4.860	4.800	4.800	-0.070	-1.4	6,743,000	32,509,990	1,965,400	-
2021-05-10		4.950	4.960	4.840	4.870	-0.080	-1.6	6,288,500	30,667,879	2,245,400	-
2021-05-07		4.850	4.970	4.840	4.950	0.110	2.3	9,549,300	47,029,941	4,415,500	-
2021-05-06		4.820	4.890	4.820	4.840	0.020	0.4	11,987,200	58,084,325	4,354,000	-
2021-05-05		4.940	4.940	4.810	4.820	-0.150	-3.0	14,366,700	69,618,164	3,233,375	-
2021-05-04		4.950	5.020	4.950	4.970	0.020	0.4	5,357,400	26,668,905	1,424,500	-
2021-05-03		5.000	5.020	4.900	4.950	-0.110	-2.2	14,055,400	69,669,049	2,389,800	-
2021-04-30		5.030	5.100	5.010	5.060	-0.070	-1.4	8,358,500	42,257,797	2,013,500	-
2021-04-29		5.150	5.230	5.130	5.130	-0.020	-0.4	7,556,300	38,965,288	3,036,000	-
2021-04-28		5.300	5.310	5.150	5.150	-0.150	-2.8	8,651,100	44,923,763	2,097,200	-
2021-04-27		5.180	5.360	5.170	5.300	0.170	3.3	14,400,700	76,000,498	5,317,300	-
2021-04-26		5.010	5.170	4.990	5.130	0.100	2.0	12,926,800	66,015,360	4,761,418	-

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

FTSE ST Indices & STI Constituents Share Price

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