SIA Share Price History (SGX:C6L)

SGX Listed Stock

SINGAPORE AIRLINES LTD (SGX:C6L)

SGD 4.830
-0.090 / -1.83%

Share Price as of: 2021-09-17 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
2021-09-17	4.860	4.860	4.820	4.830	-0.090	-1.8	12,495,900	60,450,526	2,620,300	-
2021-09-16	4.870	4.940	4.840	4.920	0.060	1.2	7,723,300	37,733,072	1,628,745	-
2021-09-15	4.900	4.910	4.860	4.860	-0.060	-1.2	7,782,500	37,935,513	2,661,040	-
2021-09-14	4.940	4.950	4.920	4.920	-	-	3,712,900	18,322,967	1,335,900	-
2021-09-13	4.980	4.980	4.910	4.920	-0.070	-1.4	6,236,000	30,739,480	2,325,000	-
2021-09-10	4.960	5.030	4.930	4.990	0.080	1.6	8,531,025	42,560,502	1,560,300	-
2021-09-09	4.950	4.980	4.910	4.910	-0.040	-0.8	7,672,000	37,870,897	3,429,900	-
2021-09-08	5.010	5.020	4.950	4.950	-0.090	-1.8	12,178,500	60,534,511	4,215,132	-
2021-09-07	5.060	5.060	5.020	5.040	-0.040	-0.8	2,936,400	14,788,444	641,200	-
2021-09-06	5.040	5.080	4.990	5.080	0.040	0.8	5,699,800	28,739,107	1,487,024	-
2021-09-03	5.050	5.060	5.020	5.040	-	-	2,546,900	12,827,993	638,100	-
2021-09-02	5.060	5.090	5.030	5.040	-0.020	-0.4	4,316,800	21,786,748	1,102,912	-
2021-09-01	5.080	5.100	5.050	5.060	-	-	3,984,500	20,191,822	1,460,728	-
2021-08-31	5.140	5.140	5.030	5.060	-0.080	-1.6	9,599,700	48,602,535	1,179,400	-
2021-08-30	5.110	5.150	5.110	5.140	0.080	1.6	4,731,800	24,290,521	512,200	-
2021-08-27	5.100	5.150	5.050	5.060	-0.080	-1.6	5,945,600	30,247,334	1,209,100	-
2021-08-26	5.120	5.160	5.110	5.140	-0.010	-0.2	4,002,700	20,555,981	690,700	-
2021-08-25	5.120	5.170	5.100	5.150	0.060	1.2	7,613,400	39,153,107	856,740	-
2021-08-24	5.070	5.100	5.050	5.090	0.080	1.6	5,094,000	25,884,708	340,538	-
2021-08-23	5.060	5.080	5.010	5.010	-0.020	-0.4	2,996,000	15,104,556	891,300	-
2021-08-20	5.080	5.100	4.990	5.030	0.070	1.4	8,678,800	43,743,786	2,308,700	-
2021-08-19	5.010	5.030	4.960	4.960	-0.060	-1.2	7,339,600	36,606,150	1,827,500	-
2021-08-18	5.030	5.090	5.020	5.020	-0.010	-0.2	5,539,600	27,964,222	1,982,300	-
2021-08-17	5.100	5.110	5.030	5.030	-0.050	-1.0	5,743,700	29,056,617	968,600	-
2021-08-16	5.100	5.130	5.030	5.080	-0.040	-0.8	6,228,400	31,700,934	1,183,900	-
2021-08-13	5.080	5.120	5.070	5.120	0.040	0.8	3,512,300	17,902,704	353,800	-
2021-08-12	5.110	5.130	5.080	5.080	-0.020	-0.4	4,922,400	25,111,091	1,021,500	-
2021-08-11	5.120	5.130	5.060	5.100	-0.020	-0.4	5,654,800	28,824,859	1,079,300	-
2021-08-10	5.090	5.150	5.080	5.120	0.040	0.8	10,361,900	53,009,486	1,169,300	-
2021-08-06	5.030	5.090	5.030	5.080	0.070	1.4	6,542,900	33,152,086	863,600	-
2021-08-05	5.060	5.070	5.000	5.010	-0.060	-1.2	4,960,800	24,955,754	1,084,408	-
2021-08-04	5.000	5.090	4.960	5.070	0.070	1.4	9,241,600	46,644,490	2,047,130	-
2021-08-03	4.980	5.020	4.940	5.000	0.010	0.2	5,897,000	29,354,890	1,262,100	-
2021-08-02	5.100	5.120	4.970	4.990	-0.110	-2.2	7,798,100	39,053,950	3,149,204	-
2021-07-30	5.140	5.180	5.090	5.100	-0.080	-1.5	9,136,000	46,921,213	3,067,800	-
2021-07-29	5.150	5.180	5.100	5.180	0.060	1.2	8,072,300	41,609,961	1,784,739	-
2021-07-28	5.130	5.150	5.050	5.120	0.010	0.2	4,926,900	25,138,838	2,018,200	-
2021-07-27	5.060	5.200	5.060	5.110	0.110	2.2	14,064,400	72,085,842	1,418,000	-
2021-07-26	4.920	5.020	4.880	5.000	0.090	1.8	6,203,800	30,714,840	1,907,300	-
2021-07-23	4.950	4.980	4.890	4.910	-0.040	-0.8	3,499,800	17,261,896	1,234,900	-
2021-07-22	4.820	4.950	4.810	4.950	0.150	3.1	6,217,300	30,526,349	887,200	-
2021-07-21	4.800	4.850	4.780	4.800	-0.050	-1.0	8,817,000	42,356,998	4,107,900	-

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

NEW: CapitaLand Investment (SGX:9CI)
CapitaLand Investment Share Price