Singapore Airlines Share Price History (SGX:C6L)

SGX Listed Stock

SINGAPORE AIRLINES LTD (SGX:C6L)

SGD 11.070
-0.040 / -0.36%

Share Price as of: 2018-06-20 17:06

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
2018-06-20	CD	11.050	11.180	11.000	11.070	-0.040	-0.4	1,323,600	14,643,999	113,500	-
2018-06-19	CD	11.270	11.340	11.080	11.110	-0.090	-0.8	1,453,600	16,200,146	259,000	-
2018-06-18	CD	11.100	11.370	11.080	11.200	0.010	0.1	2,026,200	22,720,756	145,000	-
2018-06-14	CD	11.420	11.420	11.170	11.190	-0.300	-2.6	2,767,200	31,175,345	187,100	-
2018-06-13	CD	11.560	11.590	11.430	11.490	-0.010	-0.1	1,220,300	14,038,903	84,879	-
2018-06-12	CD	11.500	11.670	11.430	11.500	-0.050	-0.4	1,375,600	15,941,350	92,300	-
2018-06-11	CD	11.480	11.550	11.380	11.550	0.120	1.0	828,800	9,542,217	63,800	-
2018-06-08	CD	11.560	11.560	11.380	11.430	-0.210	-1.8	997,900	11,412,918	22,100	-
2018-06-07	CD	11.570	11.660	11.560	11.640	0.060	0.5	1,303,500	15,142,215	102,600	-
2018-06-06	CD	11.520	11.590	11.490	11.580	0.030	0.3	1,326,300	15,329,389	44,400	-
2018-06-05	CD	11.490	11.570	11.480	11.550	0.070	0.6	867,500	10,003,700	60,100	-
2018-06-04	CD	11.410	11.480	11.350	11.480	0.060	0.5	829,200	9,473,490	107,300	-
2018-06-01	CD	11.350	11.470	11.300	11.420	0.140	1.2	1,997,123	22,688,973	100,941	-
2018-05-31	CD	11.690	11.690	11.260	11.280	-0.270	-2.3	4,048,300	45,993,097	154,500	-
2018-05-30	CD	11.540	11.660	11.480	11.550	-0.210	-1.8	1,784,500	20,611,254	95,900	-
2018-05-28	CD	11.720	11.800	11.710	11.760	0.070	0.6	789,800	9,296,828	136,200	-
2018-05-25	CD	11.710	11.840	11.650	11.690	-	-	1,825,900	21,462,531	192,400	-
2018-05-24	CD	11.560	11.750	11.550	11.690	0.180	1.6	2,339,657	27,319,456	514,800	-
2018-05-23	CD	11.650	11.680	11.430	11.510	-0.140	-1.2	2,128,100	24,570,432	536,300	-
2018-05-22	CD	11.680	11.780	11.550	11.650	-0.030	-0.3	1,443,400	16,875,191	131,700	-
2018-05-21	CD	11.580	11.790	11.580	11.680	0.120	1.0	3,222,600	37,672,346	558,700	-
2018-05-18	CD	11.330	11.580	11.270	11.560	0.420	3.8	3,746,500	42,815,269	614,800	-
2018-05-17		11.080	11.150	11.030	11.140	0.140	1.3	899,800	10,002,167	132,100	-
2018-05-16		10.930	11.090	10.920	11.000	-0.020	-0.2	1,817,700	19,935,446	95,700	-
2018-05-15		11.010	11.120	11.010	11.020	0.010	0.1	1,285,600	14,211,718	154,900	-
2018-05-14		11.070	11.100	10.990	11.010	-0.140	-1.3	1,276,100	14,082,452	72,900	-
2018-05-11		11.060	11.150	10.970	11.150	0.140	1.3	897,300	9,926,696	217,200	-
2018-05-10		11.050	11.100	10.980	11.010	-0.100	-0.9	2,019,100	22,309,813	133,800	-
2018-05-09		11.200	11.220	11.050	11.110	-0.040	-0.4	1,745,500	19,459,597	136,900	-
2018-05-08		11.160	11.200	11.110	11.150	-0.010	-0.1	879,800	9,817,168	156,300	-
2018-05-07		11.200	11.200	11.100	11.160	0.130	1.2	767,000	8,562,444	117,600	-
2018-05-04		11.150	11.180	11.000	11.030	-0.130	-1.2	1,473,700	16,321,441	65,700	-
2018-05-03		11.150	11.290	11.060	11.160	0.030	0.3	1,946,500	21,718,790	205,700	-
2018-05-02		10.850	11.170	10.850	11.130	0.250	2.3	2,173,600	24,013,975	297,200	-
2018-04-30		10.990	10.990	10.840	10.880	-0.020	-0.2	1,283,400	14,017,240	142,200	-
2018-04-27		10.850	10.900	10.820	10.900	0.090	0.8	698,700	7,596,873	41,100	-
2018-04-26		10.800	10.890	10.760	10.810	0.060	0.6	1,163,000	12,578,390	43,700	-
2018-04-25		10.790	10.790	10.700	10.750	-0.040	-0.4	770,700	8,276,003	29,800	-
2018-04-24		10.770	10.810	10.690	10.790	0.020	0.2	763,600	8,208,888	54,400	-
2018-04-23		10.770	10.840	10.720	10.770	-	-	1,056,800	11,385,395	285,400	-

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

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

Stock / REIT Search

Popular: OCBC Share Price, Venture Share Price, Genting Singapore Share Price, SingTel Share Price, UOB Share Price, SGX Share Price, DBS Share Price