Singapore Airlines Share Price History (SGX:C6L)

SGX Listed Stock

SINGAPORE AIRLINES LTD (SGX:C6L)

SGD 8.890
-0.050 / -0.56%

Share Price as of: 2019-08-23 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
2019-08-23		8.950	8.950	8.880	8.890	-0.050	-0.6	1,000,000	8,900,700	276,600	-
2019-08-22		8.940	8.940	8.900	8.940	-	-	894,000	7,977,608	181,500	-
2019-08-21		8.930	8.980	8.920	8.940	0.020	0.2	871,700	7,801,392	144,400	-
2019-08-20		8.910	8.950	8.910	8.920	-	-	813,100	7,260,813	150,100	-
2019-08-19		8.940	8.980	8.900	8.920	-0.020	-0.2	1,156,400	10,332,820	197,700	-
2019-08-16		8.940	8.940	8.860	8.940	-0.030	-0.3	1,486,800	13,234,947	572,100	-
2019-08-15		8.970	8.990	8.900	8.970	-	-	1,675,300	14,951,065	810,000	-
2019-08-14		9.090	9.100	8.970	8.970	-0.080	-0.9	1,984,100	17,851,041	826,000	-
2019-08-13		9.060	9.060	8.960	9.050	-	-	1,970,000	17,765,731	897,300	-
2019-08-08		9.070	9.080	9.020	9.050	0.010	0.1	1,062,500	9,608,530	517,100	-
2019-08-07		9.040	9.080	9.000	9.040	-	-	1,096,900	9,908,247	399,000	-
2019-08-06		9.000	9.100	9.000	9.040	-0.010	-0.1	1,452,800	13,139,366	576,000	-
2019-08-05		9.060	9.100	9.010	9.050	-0.060	-0.7	1,285,600	11,619,916	370,200	-
2019-08-02	XD	9.200	9.200	9.060	9.110	-0.090	-1.0	1,959,100	17,839,059	421,800	-
2019-08-01	XD	9.370	9.380	9.160	9.200	-0.470	-4.9	3,116,100	28,769,068	1,400,000	-
2019-07-31	CD	9.770	9.780	9.630	9.670	-0.050	-0.5	3,109,000	30,221,103	311,600	-
2019-07-30	CD	9.680	9.720	9.650	9.720	0.040	0.4	1,346,100	13,051,281	219,300	-
2019-07-29	CD	9.600	9.680	9.560	9.680	0.060	0.6	802,900	7,733,145	127,900	-
2019-07-26	CD	9.630	9.660	9.590	9.620	-0.040	-0.4	761,200	7,318,949	107,100	-
2019-07-25	CD	9.590	9.690	9.590	9.660	0.030	0.3	1,033,000	9,966,559	90,200	-
2019-07-24	CD	9.690	9.700	9.600	9.630	-0.060	-0.6	968,600	9,335,945	203,500	-
2019-07-23	CD	9.620	9.740	9.610	9.690	0.090	0.9	1,112,200	10,772,061	166,900	-
2019-07-22	CD	9.670	9.670	9.560	9.600	-0.050	-0.5	601,600	5,771,467	53,200	-
2019-07-19	CD	9.540	9.700	9.520	9.650	0.120	1.3	1,944,500	18,747,135	360,300	-
2019-07-18	CD	9.460	9.530	9.460	9.530	0.010	0.1	891,700	8,482,292	162,100	-
2019-07-17	CD	9.490	9.520	9.450	9.520	0.030	0.3	784,300	7,445,405	113,400	-
2019-07-16	CD	9.550	9.550	9.480	9.490	0.030	0.3	759,500	7,216,955	105,100	-
2019-07-15	CD	9.530	9.540	9.460	9.460	-0.070	-0.7	541,400	5,139,518	152,300	-
2019-07-12	CD	9.460	9.540	9.460	9.530	0.080	0.8	786,700	7,487,270	97,500	-
2019-07-11	CD	9.490	9.530	9.450	9.450	-0.030	-0.3	942,300	8,941,450	152,900	-
2019-07-10	CD	9.500	9.530	9.440	9.480	0.020	0.2	810,500	7,683,978	182,300	-
2019-07-09	CD	9.480	9.520	9.420	9.460	-0.020	-0.2	585,800	5,544,034	86,500	-
2019-07-08	CD	9.480	9.500	9.400	9.480	-0.010	-0.1	956,400	9,043,531	55,000	-
2019-07-05	CD	9.460	9.560	9.460	9.490	0.040	0.4	1,222,100	11,639,394	58,800	-
2019-07-04	CD	9.480	9.500	9.440	9.450	0.030	0.3	751,700	7,115,661	75,971	-
2019-07-03	CD	9.400	9.480	9.360	9.420	0.030	0.3	1,481,300	13,940,959	45,700	-
2019-07-02	CD	9.380	9.410	9.360	9.390	0.020	0.2	729,200	6,842,151	90,200	-
2019-07-01	CD	9.320	9.400	9.320	9.370	0.100	1.1	704,400	6,602,949	93,400	-
2019-06-28	CD	9.300	9.300	9.200	9.270	-0.030	-0.3	1,943,100	17,994,140	342,500	-
2019-06-27	CD	9.200	9.300	9.190	9.300	0.030	0.3	2,715,400	25,143,678	188,700	-
2019-06-26	CD	9.320	9.340	9.220	9.270	-0.050	-0.5	1,327,700	12,318,146	299,000	-
2019-06-25	CD	9.320	9.370	9.290	9.320	0.020	0.2	1,273,500	11,875,315	385,200	-

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

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
Prime US REIT IPO