Singapore Airlines Share Price History (SGX:C6L)

SGX Listed Stock

SINGAPORE AIRLINES LTD (SGX:C6L)

SGD 9.470
+0.080 / +0.85%

Share Price as of: 2018-12-19 09:39

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
2018-12-18		9.400	9.550	9.350	9.390	-0.060	-0.6	1,695,700	15,949,321	228,800	-
2018-12-17		9.400	9.540	9.350	9.450	0.120	1.3	1,541,200	14,589,824	216,200	-
2018-12-14		9.490	9.490	9.310	9.330	-0.190	-2.0	2,227,224	20,959,550	539,100	-
2018-12-13		9.610	9.620	9.520	9.520	-0.020	-0.2	1,159,900	11,094,699	433,100	-
2018-12-12		9.450	9.630	9.330	9.540	0.210	2.3	2,560,900	24,410,937	547,500	-
2018-12-11		9.380	9.380	9.300	9.330	0.040	0.4	1,059,600	9,888,127	394,600	-
2018-12-10		9.360	9.400	9.280	9.290	-0.140	-1.5	825,900	7,691,485	321,300	-
2018-12-07		9.460	9.470	9.340	9.430	0.090	1.0	2,294,900	21,609,926	379,500	-
2018-12-06		9.420	9.420	9.260	9.340	-0.110	-1.2	1,820,200	16,931,176	459,600	-
2018-12-05		9.460	9.480	9.400	9.450	-0.110	-1.2	1,141,000	10,764,563	339,000	-
2018-12-04		9.540	9.560	9.460	9.560	0.040	0.4	1,182,800	11,264,050	207,200	-
2018-12-03		9.700	9.700	9.490	9.520	0.010	0.1	2,868,178	27,420,920	150,000	-
2018-11-30		9.600	9.690	9.470	9.510	-0.140	-1.5	3,772,200	36,017,086	371,132	-
2018-11-29		9.790	9.800	9.610	9.650	-0.110	-1.1	1,818,700	17,592,243	366,700	-
2018-11-28		9.790	9.790	9.660	9.760	0.030	0.3	775,100	7,534,291	282,000	-
2018-11-27		9.700	9.820	9.650	9.730	-0.070	-0.7	1,453,300	14,150,155	251,800	-
2018-11-26		9.590	9.800	9.590	9.800	0.280	2.9	3,032,700	29,591,442	350,300	-
2018-11-23	XD	9.350	9.530	9.320	9.520	0.170	1.8	1,475,500	13,993,703	336,700	-
2018-11-22	XD	9.340	9.480	9.260	9.350	0.050	0.5	1,191,400	11,174,912	414,600	-
2018-11-21	XD	9.200	9.310	9.190	9.300	0.050	0.5	1,313,100	12,170,232	244,800	-
2018-11-20	CD	9.290	9.380	9.230	9.250	-0.150	-1.6	1,456,300	13,492,994	233,600	-
2018-11-19	CD	9.430	9.440	9.340	9.400	0.010	0.1	525,200	4,930,778	152,100	-
2018-11-16	CD	9.340	9.390	9.290	9.390	0.070	0.8	1,369,600	12,796,522	180,300	-
2018-11-15	CD	9.400	9.410	9.260	9.320	-0.090	-1.0	2,353,400	21,917,463	618,400	-
2018-11-14	CD	9.420	9.440	9.230	9.410	-0.010	-0.1	2,476,200	23,132,442	669,100	-
2018-11-13		9.490	9.560	9.390	9.420	-0.170	-1.8	1,194,000	11,296,799	175,900	-
2018-11-12		9.560	9.790	9.540	9.590	0.070	0.7	1,512,400	14,635,341	201,000	-
2018-11-09		9.570	9.610	9.500	9.520	-0.130	-1.3	1,336,800	12,759,715	98,300	-
2018-11-08		9.700	9.700	9.620	9.650	0.080	0.8	951,300	9,189,264	136,800	-
2018-11-07		9.600	9.640	9.500	9.570	0.130	1.4	1,802,700	17,292,487	240,400	-
2018-11-05		9.560	9.630	9.420	9.440	-0.130	-1.4	1,079,600	10,248,518	119,100	-
2018-11-02		9.510	9.600	9.490	9.570	0.150	1.6	1,469,500	14,048,597	141,300	-
2018-11-01		9.500	9.500	9.330	9.420	-0.060	-0.6	1,050,500	9,877,917	223,300	-
2018-10-31		9.170	9.490	9.170	9.480	0.330	3.6	2,612,300	24,424,141	328,500	-
2018-10-30		9.170	9.220	9.140	9.150	-0.040	-0.4	1,047,100	9,598,491	212,800	-
2018-10-29		9.290	9.300	9.180	9.190	-0.100	-1.1	902,200	8,309,925	222,800	-
2018-10-26		9.250	9.290	9.150	9.290	0.010	0.1	1,215,400	11,221,315	343,800	-
2018-10-25		9.180	9.310	9.170	9.280	0.050	0.5	1,126,800	10,404,470	295,300	-
2018-10-24		9.330	9.330	9.180	9.230	-0.060	-0.6	1,355,100	12,540,731	259,100	-
2018-10-23		9.330	9.360	9.160	9.290	-0.090	-1.0	1,312,100	12,140,728	287,100	-
2018-10-22		9.310	9.380	9.300	9.380	0.070	0.8	762,500	7,137,484	105,700	-
2018-10-19		9.290	9.380	9.270	9.310	-0.010	-0.1	975,900	9,089,717	113,700	-

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

Your Say

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

Stock / REIT Search

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price