Singapore Airlines Share Price History (SGX:C6L)

SGX Listed Stock

SINGAPORE AIRLINES LTD (SGX:C6L)

SGD 9.020
-0.020 / -0.22%

Share Price as of: 2019-12-05 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
2019-12-05		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	-
2019-11-22		9.120	9.210	9.070	9.210	0.140	1.5	1,239,100	11,387,319	571,500	-
2019-11-21		9.080	9.140	9.040	9.070	-0.070	-0.8	1,083,400	9,836,387	187,100	-
2019-11-20		9.150	9.170	9.110	9.140	-0.010	-0.1	668,600	6,105,400	67,500	-
2019-11-19		9.180	9.210	9.140	9.150	-0.090	-1.0	1,037,300	9,505,443	203,300	-
2019-11-18		9.210	9.240	9.150	9.240	-	-	627,000	5,776,964	176,900	-
2019-11-15	XD	9.280	9.280	9.180	9.240	0.030	0.3	579,200	5,344,853	149,600	-
2019-11-14	XD	9.150	9.270	9.150	9.210	-0.030	-0.3	1,001,200	9,214,773	322,200	-
2019-11-13	CD	9.250	9.280	9.160	9.240	-0.020	-0.2	1,244,600	11,473,559	243,600	-
2019-11-12	CD	9.300	9.300	9.240	9.260	0.020	0.2	747,900	6,927,155	252,700	-
2019-11-11	CD	9.250	9.300	9.210	9.240	-0.080	-0.9	884,400	8,180,505	322,800	-
2019-11-08	CD	9.250	9.350	9.220	9.320	0.070	0.8	1,103,100	10,263,255	252,900	-
2019-11-07	CD	9.190	9.290	9.180	9.250	0.070	0.8	1,607,400	14,864,384	453,700	-
2019-11-06	CD	9.430	9.430	9.170	9.180	-0.250	-2.7	3,416,300	31,575,613	1,267,800	-
2019-11-05		9.380	9.470	9.380	9.430	-0.040	-0.4	1,168,380	11,006,923	179,900	-
2019-11-04		9.430	9.490	9.410	9.470	0.060	0.6	1,082,000	10,225,730	240,000	-
2019-11-01		9.390	9.460	9.370	9.410	-	-	1,014,200	9,554,855	140,500	-
2019-10-31		9.250	9.430	9.250	9.410	0.170	1.8	2,960,600	27,746,258	123,500	-
2019-10-30		9.150	9.250	9.150	9.240	0.040	0.4	1,185,600	10,944,382	272,600	-
2019-10-29		9.180	9.250	9.170	9.200	0.070	0.8	1,496,600	13,783,106	364,200	-
2019-10-25		9.050	9.130	9.050	9.130	0.080	0.9	560,700	5,104,087	82,200	-
2019-10-24		9.130	9.130	9.040	9.050	-0.070	-0.8	1,485,200	13,468,173	228,000	-
2019-10-23		9.110	9.120	9.040	9.120	0.010	0.1	618,100	5,622,303	-	-
2019-10-22		9.110	9.140	9.080	9.110	0.010	0.1	668,600	6,081,663	58,600	-
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	-

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