Singapore Airlines Share Price History (SGX:C6L)

SGX Listed Stock

SINGAPORE AIRLINES LTD (SGX:C6L)

SGD 4.110
-0.090 / -2.14%

Share Price as of: 2021-01-26 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
2021-01-26	4.180	4.180	4.080	4.110	-0.090	-2.1	9,700,200	39,900,390	2,337,500	-
2021-01-25	4.240	4.250	4.190	4.200	-0.040	-0.9	6,670,200	28,091,428	2,193,470	-
2021-01-22	4.320	4.320	4.210	4.240	-0.090	-2.1	13,135,200	55,727,267	3,355,900	-
2021-01-21	4.350	4.360	4.300	4.330	0.010	0.2	3,619,300	15,646,948	740,600	-
2021-01-20	4.360	4.360	4.290	4.320	-0.010	-0.2	3,747,000	16,192,267	1,100,500	-
2021-01-19	4.300	4.340	4.300	4.330	0.050	1.2	4,076,400	17,621,763	575,000	-
2021-01-18	4.350	4.360	4.260	4.280	-0.110	-2.5	7,345,900	31,503,577	3,039,300	-
2021-01-15	4.350	4.430	4.350	4.390	0.040	0.9	8,731,300	38,364,627	2,262,900	-
2021-01-14	4.340	4.360	4.320	4.350	-	-	2,637,600	11,448,605	417,700	-
2021-01-13	4.260	4.360	4.260	4.350	0.110	2.6	7,887,700	34,083,768	1,156,500	-
2021-01-12	4.300	4.310	4.210	4.240	-0.060	-1.4	6,622,100	28,159,212	3,379,200	-
2021-01-11	4.330	4.330	4.270	4.300	-0.030	-0.7	3,956,400	17,035,231	1,490,000	-
2021-01-08	4.300	4.370	4.250	4.330	0.050	1.2	6,608,000	28,562,168	1,539,300	-
2021-01-07	4.250	4.300	4.240	4.280	0.070	1.7	5,289,600	22,611,999	761,600	-
2021-01-06	4.230	4.250	4.200	4.210	-	-	3,636,500	15,342,713	1,477,100	-
2021-01-05	4.220	4.220	4.170	4.210	-0.050	-1.2	5,434,800	22,879,167	2,194,300	-
2021-01-04	4.290	4.310	4.220	4.260	-0.020	-0.5	3,700,800	15,766,939	1,473,800	-
2020-12-31	4.320	4.340	4.270	4.280	-0.050	-1.2	2,740,800	11,771,604	752,600	-
2020-12-30	4.240	4.360	4.230	4.330	0.090	2.1	4,735,400	20,409,446	657,800	-
2020-12-29	4.260	4.270	4.240	4.240	-0.020	-0.5	3,822,600	16,240,836	1,014,900	-
2020-12-28	4.280	4.280	4.240	4.260	-	-	3,600,100	15,352,906	803,200	-
2020-12-24	4.230	4.280	4.210	4.260	0.040	0.9	2,277,200	9,686,429	233,100	-
2020-12-23	4.220	4.240	4.150	4.220	-0.010	-0.2	5,757,000	24,206,395	1,519,668	-
2020-12-22	4.380	4.380	4.150	4.230	-0.150	-3.4	19,239,400	82,092,768	7,544,200	-
2020-12-21	4.440	4.440	4.380	4.380	-0.050	-1.1	7,474,700	32,909,885	3,064,900	-
2020-12-18	4.420	4.440	4.410	4.430	0.010	0.2	5,302,300	23,461,850	1,338,700	-
2020-12-17	4.420	4.430	4.380	4.420	-0.010	-0.2	5,593,600	24,667,160	2,153,861	-
2020-12-16	4.420	4.450	4.400	4.430	0.040	0.9	7,781,100	34,492,692	1,529,400	-
2020-12-15	4.440	4.440	4.380	4.390	-0.030	-0.7	10,214,100	44,910,634	2,880,200	-
2020-12-14	4.420	4.470	4.420	4.420	0.020	0.5	8,554,200	37,924,423	1,543,300	-
2020-12-11	4.420	4.460	4.380	4.400	0.050	1.1	12,721,900	56,313,240	2,252,400	-
2020-12-10	4.400	4.400	4.350	4.350	-0.030	-0.7	8,006,100	34,983,621	1,951,000	-
2020-12-09	4.410	4.430	4.380	4.380	-0.020	-0.5	8,148,300	35,819,984	2,451,700	-
2020-12-08	4.400	4.450	4.390	4.400	0.020	0.5	8,450,800	37,270,247	1,681,000	-
2020-12-07	4.500	4.510	4.380	4.380	-0.040	-0.9	14,030,800	62,382,915	3,015,300	-
2020-12-04	4.420	4.460	4.380	4.420	0.030	0.7	12,055,800	53,201,782	2,313,300	-
2020-12-03	4.370	4.390	4.310	4.390	0.040	0.9	8,953,100	38,978,505	1,524,600	-
2020-12-02	4.400	4.420	4.310	4.350	-0.030	-0.7	10,085,100	43,862,139	935,700	-
2020-12-01	4.340	4.440	4.310	4.380	0.040	0.9	8,909,100	39,054,808	1,188,700	-
2020-11-30	4.560	4.570	4.330	4.340	-0.170	-3.8	21,313,800	94,077,355	1,805,500	-
2020-11-27	4.490	4.530	4.460	4.510	-	-	9,269,700	41,715,736	749,900	-
2020-11-26	4.590	4.600	4.420	4.510	-0.070	-1.5	12,953,300	58,467,321	1,217,500	-

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

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price