Singapore Airlines Share Price History (SGX:C6L)

SGX Listed Stock

SINGAPORE AIRLINES LTD (SGX:C6L)

SGD 9.310
-0.010 / -0.11%

Share Price as of: 2018-10-19 17:06

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
2018-10-19	9.290	9.380	9.270	9.310	-0.010	-0.1	975,900	9,089,717	113,700	-
2018-10-18	9.260	9.350	9.230	9.320	-0.010	-0.1	2,082,744	19,371,935	149,800	-
2018-10-17	9.250	9.350	9.220	9.330	0.180	2.0	1,625,500	15,127,687	431,000	-
2018-10-16	9.200	9.260	9.140	9.150	-0.050	-0.5	1,447,600	13,300,279	202,300	-
2018-10-15	9.300	9.300	9.200	9.200	-0.060	-0.6	1,704,500	15,764,723	518,400	-
2018-10-12	9.200	9.320	9.190	9.260	0.080	0.9	1,937,100	17,943,619	334,200	-
2018-10-11	9.390	9.390	9.180	9.180	-0.320	-3.4	3,257,000	30,035,570	945,800	-
2018-10-10	9.560	9.560	9.500	9.500	-0.050	-0.5	1,518,800	14,443,138	377,700	-
2018-10-09	9.540	9.560	9.510	9.550	0.010	0.1	1,169,500	11,146,508	423,000	-
2018-10-08	9.620	9.620	9.520	9.540	-0.090	-0.9	1,442,600	13,792,731	489,900	-
2018-10-05	9.630	9.660	9.560	9.630	-0.010	-0.1	1,095,000	10,511,727	365,000	-
2018-10-04	9.780	9.780	9.620	9.640	-0.170	-1.7	1,545,900	14,919,783	537,000	-
2018-10-03	9.790	9.810	9.750	9.810	0.100	1.0	810,500	7,931,784	134,500	-
2018-10-02	9.670	9.710	9.620	9.710	-	-	795,700	7,702,139	170,400	-
2018-10-01	9.740	9.800	9.700	9.710	-0.030	-0.3	764,000	7,440,559	62,000	-
2018-09-28	9.770	9.780	9.710	9.740	0.020	0.2	1,291,700	12,587,366	151,500	-
2018-09-27	9.710	9.850	9.680	9.720	0.040	0.4	2,003,700	19,603,815	269,900	-
2018-09-26	9.690	9.860	9.620	9.680	0.010	0.1	1,850,700	18,060,500	276,700	-
2018-09-25	9.640	9.690	9.640	9.670	0.030	0.3	752,700	7,271,205	74,700	-
2018-09-24	9.600	9.650	9.600	9.640	0.020	0.2	569,500	5,485,439	40,300	-
2018-09-21	9.620	9.670	9.580	9.620	0.040	0.4	1,950,500	18,780,240	148,800	-
2018-09-20	9.520	9.610	9.520	9.580	0.040	0.4	777,200	7,441,408	59,400	-
2018-09-19	9.520	9.620	9.510	9.540	0.040	0.4	1,314,600	12,578,074	244,800	-
2018-09-18	9.550	9.580	9.490	9.500	-0.070	-0.7	1,615,400	15,377,605	258,900	-
2018-09-17	9.580	9.580	9.550	9.570	-0.040	-0.4	514,600	4,923,018	125,400	-
2018-09-14	9.560	9.610	9.530	9.610	0.080	0.8	1,038,400	9,942,158	52,900	-
2018-09-13	9.590	9.610	9.520	9.530	-0.080	-0.8	1,820,700	17,387,327	173,300	-
2018-09-12	9.550	9.630	9.550	9.610	-	-	1,243,800	11,929,053	170,600	-
2018-09-11	9.620	9.630	9.560	9.610	-0.020	-0.2	1,378,200	13,217,530	245,000	-
2018-09-10	9.670	9.670	9.580	9.630	0.010	0.1	885,600	8,510,914	271,400	-
2018-09-07	9.580	9.650	9.580	9.620	0.040	0.4	1,042,100	10,022,577	152,400	-
2018-09-06	9.710	9.730	9.580	9.580	-0.140	-1.4	2,219,900	21,392,360	219,900	-
2018-09-05	9.800	9.860	9.720	9.720	-0.100	-1.0	1,698,300	16,599,503	338,500	-
2018-09-04	9.780	9.880	9.780	9.820	0.040	0.4	747,600	7,364,817	213,400	-
2018-09-03	9.820	9.830	9.750	9.780	-0.020	-0.2	778,700	7,618,605	203,600	-
2018-08-31	9.730	9.840	9.710	9.800	-	-	2,013,700	19,690,716	278,200	-
2018-08-30	9.910	9.920	9.760	9.800	-0.110	-1.1	1,470,900	14,449,609	237,747	-
2018-08-29	9.730	9.930	9.720	9.910	0.200	2.1	2,448,700	24,105,644	272,219	-
2018-08-28	9.690	9.720	9.670	9.710	0.060	0.6	1,221,200	11,845,165	51,100	-
2018-08-27	9.600	9.660	9.600	9.650	0.090	0.9	939,200	9,051,400	80,300	-
2018-08-24	9.660	9.700	9.560	9.560	-0.150	-1.5	2,666,400	25,557,326	211,900	-
2018-08-23	9.650	9.760	9.650	9.710	-0.020	-0.2	1,765,900	17,126,245	257,800	-
2018-08-21	9.600	9.770	9.570	9.730	0.170	1.8	2,248,100	21,751,162	219,000	-
2018-08-20	9.560	9.610	9.560	9.560	-	-	718,800	6,887,426	38,700	-

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

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

Stock / REIT Search

New: Vividthree Share Price
Popular: SingTel Share Price, DBS Share Price , Venture Share Price, OCBC Share Price, UOB Share Price