SGX Listed Stock

SINGAPORE AIRLINES LTD (SGX:C6L)


SINGAPORE AIRLINES LTD (SGX:C6L) @ SGinvestors.io
SGD 5.110
+0.050 / +0.99%
Share Price as of: 2022-10-04 17:16
Market / ISIN Code: SGX Mainboard / SG1V61937297
Sector / Industry Group / Industry: Industrials / Transportation / Airlines


SIA Share Price HistorySINGAPORE AIRLINES LTD Share Price History SGX Listed SIA (SGX:C6L) Share Price History C6L.SI Share Price History




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
2022-10-04 5.1005.140 5.100 5.110 0.050 1.0 3,959,500 20,265,893 764,200 -
2022-10-03 5.1005.120 5.060 5.060 -0.040 -0.8 3,109,100 15,785,231 1,101,300 -
2022-09-30 5.1105.130 5.060 5.100 -0.020 -0.4 6,937,900 35,297,927 1,352,200 -
2022-09-29 5.1605.200 5.120 5.120 - - 5,539,000 28,485,875 2,521,000 -
2022-09-28 5.1705.210 5.110 5.120 -0.050 -1.0 6,201,400 31,978,676 1,774,500 -
2022-09-27 5.1905.220 5.160 5.170 - - 5,082,300 26,346,631 2,272,600 -
2022-09-26 5.2705.290 5.170 5.170 -0.110 -2.1 8,075,000 42,082,979 2,019,900 -
2022-09-23 5.3005.300 5.280 5.280 -0.040 -0.8 3,076,600 16,267,575 1,555,900 -
2022-09-22 5.2905.330 5.270 5.320 0.020 0.4 3,325,000 17,623,858 878,200 -
2022-09-21 5.3105.330 5.290 5.300 -0.020 -0.4 2,748,400 14,586,840 1,307,545 -
2022-09-20 5.3105.330 5.310 5.320 0.010 0.2 1,934,600 10,290,643 380,500 -
2022-09-19 5.3105.330 5.300 5.310 0.010 0.2 1,861,000 9,880,806 - -
2022-09-16 5.3105.350 5.300 5.300 -0.040 -0.7 4,579,500 24,304,778 1,642,744 -
2022-09-15 5.3805.400 5.320 5.340 -0.030 -0.6 3,820,300 20,436,769 2,321,000 -
2022-09-14 5.3605.400 5.350 5.370 -0.050 -0.9 3,452,600 18,560,413 768,200 -
2022-09-13 5.4005.430 5.390 5.420 0.020 0.4 2,718,600 14,717,615 322,900 -
2022-09-12 5.4005.420 5.360 5.400 - - 2,657,900 14,338,924 269,200 -
2022-09-09 5.3705.400 5.370 5.400 0.030 0.6 2,155,800 11,616,029 286,600 -
2022-09-08 5.3505.390 5.350 5.370 0.060 1.1 3,779,300 20,286,846 797,600 -
2022-09-07 5.2805.320 5.270 5.310 -0.010 -0.2 3,004,300 15,909,966 1,374,000 -
2022-09-06 5.3105.370 5.290 5.320 0.030 0.6 3,154,000 16,810,859 631,100 -
2022-09-05 5.2705.300 5.270 5.290 0.020 0.4 1,819,000 9,619,602 685,200 -
2022-09-02 5.3105.320 5.260 5.270 -0.030 -0.6 4,887,100 25,797,691 1,791,600 -
2022-09-01 5.3105.340 5.300 5.300 -0.020 -0.4 1,638,600 8,707,352 606,300 -
2022-08-31 5.3305.350 5.310 5.320 -0.040 -0.7 4,290,300 22,831,776 2,269,900 -
2022-08-30 5.3205.380 5.320 5.360 0.040 0.8 3,507,900 18,787,357 1,229,400 -
2022-08-29 5.3405.350 5.300 5.320 -0.060 -1.1 4,290,300 22,821,438 2,057,600 -
2022-08-26 5.3905.400 5.370 5.380 0.010 0.2 1,945,900 10,474,167 761,800 -
2022-08-25 5.3805.400 5.360 5.370 0.010 0.2 1,784,600 9,596,628 889,100 -
2022-08-24 5.3805.410 5.350 5.360 -0.020 -0.4 3,047,200 16,377,563 1,111,900 -
2022-08-23 5.3505.430 5.340 5.380 - - 5,321,200 28,646,098 2,159,600 -
2022-08-22 5.3805.390 5.350 5.380 -0.010 -0.2 2,850,150 15,328,265 1,106,150 -
2022-08-19 5.4305.430 5.380 5.390 -0.050 -0.9 2,490,300 13,443,268 479,606 -
2022-08-18 5.4105.450 5.410 5.440 - - 2,531,700 13,767,159 268,500 -
2022-08-17 5.4205.450 5.420 5.440 0.020 0.4 3,458,400 18,792,833 202,047 -
2022-08-16 5.4105.430 5.380 5.420 0.030 0.6 3,925,000 21,217,500 1,799,600 -
2022-08-15 5.4105.430 5.380 5.390 -0.020 -0.4 2,128,300 11,477,079 929,600 -
2022-08-12 5.4405.440 5.400 5.410 -0.030 -0.6 1,740,700 9,418,706 415,200 -
2022-08-11 5.4305.440 5.400 5.440 0.030 0.6 3,188,100 17,306,720 357,300 -
2022-08-10 5.4105.440 5.380 5.410 -0.020 -0.4 5,147,800 27,829,109 581,200 -
2022-08-08 5.4205.430 5.400 5.430 0.010 0.2 2,025,300 10,965,916 104,400 -
2022-08-05 5.4305.450 5.410 5.420 -0.010 -0.2 2,702,200 14,667,019 355,200 -

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





Share PricePrice ChartHistorical PriceMarket Data
SIA Share Price








Your Say











SGX Stock / REIT Search

Advertisement

Trust Bank Referral Code

Advertisement