Singapore Airlines Share Price History (SGX:C6L)

SGX Listed Stock

SINGAPORE AIRLINES LTD (SGX:C6L)

SGD 10.020
+0.190 / +1.93%

Share Price as of: 2019-02-20 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
2019-02-20	9.940	10.060	9.930	10.020	0.190	1.9	2,377,100	23,800,930	129,600	-
2019-02-19	9.970	9.990	9.830	9.830	-0.120	-1.2	805,500	7,968,818	30,400	-
2019-02-18	9.860	9.990	9.860	9.950	0.190	1.9	1,959,300	19,449,390	351,700	-
2019-02-15	9.870	9.940	9.710	9.760	-0.110	-1.1	1,482,000	14,544,192	86,400	-
2019-02-14	9.770	9.890	9.770	9.870	0.140	1.4	2,558,400	25,170,665	103,300	-
2019-02-13	9.740	9.800	9.720	9.730	0.080	0.8	1,489,400	14,528,585	148,900	-
2019-02-12	9.640	9.730	9.640	9.650	-0.060	-0.6	1,337,900	12,939,182	366,300	-
2019-02-11	9.650	9.740	9.630	9.710	-0.050	-0.5	789,700	7,640,135	106,100	-
2019-02-08	9.580	9.790	9.580	9.760	0.100	1.0	1,380,688	13,398,590	139,000	-
2019-02-07	9.710	9.710	9.590	9.660	-	-	896,200	8,653,413	63,000	-
2019-02-04	9.700	9.700	9.610	9.660	0.030	0.3	457,000	4,409,768	31,500	-
2019-02-01	9.700	9.700	9.570	9.630	-0.020	-0.2	1,036,900	9,979,888	147,500	-
2019-01-31	9.750	9.780	9.630	9.650	-0.010	-0.1	1,731,400	16,790,222	136,500	-
2019-01-30	9.700	9.750	9.620	9.660	0.020	0.2	1,163,100	11,257,178	45,800	-
2019-01-29	9.700	9.710	9.570	9.640	-0.110	-1.1	1,457,400	14,034,380	95,600	-
2019-01-28	9.750	9.800	9.730	9.750	0.030	0.3	662,800	6,466,783	19,500	-
2019-01-25	9.760	9.810	9.680	9.720	-0.020	-0.2	1,133,400	11,052,918	277,900	-
2019-01-24	9.670	9.740	9.560	9.740	0.240	2.5	2,033,900	19,690,152	244,700	-
2019-01-23	9.650	9.650	9.480	9.500	-0.110	-1.1	981,700	9,368,536	159,600	-
2019-01-22	9.700	9.700	9.570	9.610	-0.020	-0.2	651,400	6,265,524	122,300	-
2019-01-21	9.660	9.720	9.620	9.630	0.040	0.4	868,600	8,392,427	134,100	-
2019-01-18	9.630	9.690	9.570	9.590	-0.080	-0.8	931,100	8,956,132	252,400	-
2019-01-17	9.780	9.780	9.630	9.670	-0.090	-0.9	1,075,000	10,403,135	109,000	-
2019-01-16	9.760	9.780	9.690	9.760	0.060	0.6	1,102,200	10,732,132	94,600	-
2019-01-15	9.720	9.750	9.690	9.700	0.040	0.4	1,008,200	9,796,454	15,400	-
2019-01-14	9.730	9.730	9.650	9.660	-0.050	-0.5	883,500	8,555,844	134,400	-
2019-01-11	9.670	9.740	9.670	9.710	0.060	0.6	1,148,200	11,145,047	29,000	-
2019-01-10	9.560	9.650	9.510	9.650	0.140	1.5	2,171,900	20,861,493	174,900	-
2019-01-09	9.430	9.560	9.410	9.510	0.120	1.3	2,850,600	27,061,685	178,200	-
2019-01-08	9.410	9.420	9.360	9.390	0.040	0.4	975,100	9,151,203	187,000	-
2019-01-07	9.380	9.450	9.330	9.350	0.080	0.9	1,780,200	16,687,670	197,400	-
2019-01-04	9.210	9.330	9.200	9.270	0.020	0.2	1,047,600	9,720,860	220,100	-
2019-01-03	9.340	9.370	9.230	9.250	-0.130	-1.4	1,713,900	15,921,944	641,400	-
2019-01-02	9.430	9.460	9.370	9.380	-0.040	-0.4	589,600	5,538,364	147,000	-
2018-12-31	9.480	9.480	9.400	9.420	0.020	0.2	422,300	3,985,380	94,900	-
2018-12-28	9.420	9.450	9.370	9.400	0.030	0.3	595,000	5,597,100	306,142	-
2018-12-27	9.410	9.480	9.350	9.370	0.030	0.3	1,117,600	10,523,306	393,000	-
2018-12-26	9.270	9.350	9.270	9.340	-0.080	-0.8	801,100	7,459,354	266,000	-
2018-12-24	9.350	9.420	9.340	9.420	0.070	0.7	509,400	4,779,568	31,100	-
2018-12-21	9.420	9.450	9.350	9.350	-0.080	-0.8	1,573,200	14,741,987	201,100	-

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