SIA Share Price History (SGX:C6L)

SGX Listed Stock

SINGAPORE AIRLINES LTD (SGX:C6L)

SGD 5.060
+0.010 / +0.20%

Share Price as of: 2022-01-19 15:58

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
2022-01-18	5.120	5.140	5.030	5.050	-0.060	-1.2	5,909,200	29,992,337	3,409,900	-
2022-01-17	5.060	5.140	5.040	5.110	0.050	1.0	4,523,500	23,077,631	571,400	-
2022-01-14	5.040	5.060	5.030	5.060	0.020	0.4	2,401,100	12,125,313	363,013	-
2022-01-13	5.050	5.050	5.010	5.040	0.020	0.4	1,973,500	9,925,145	396,193	-
2022-01-12	5.060	5.080	5.020	5.020	-0.030	-0.6	2,091,900	10,547,904	563,477	-
2022-01-11	4.960	5.050	4.960	5.050	0.040	0.8	4,306,100	21,600,555	990,750	-
2022-01-10	4.960	5.030	4.960	5.010	0.040	0.8	2,816,400	14,102,413	640,100	-
2022-01-07	5.010	5.030	4.970	4.970	-0.040	-0.8	2,731,900	13,619,651	1,233,550	-
2022-01-06	5.000	5.010	4.960	5.010	-0.020	-0.4	2,737,500	13,675,661	720,500	-
2022-01-05	5.080	5.080	5.000	5.030	-0.030	-0.6	3,230,900	16,272,743	813,000	-
2022-01-04	5.040	5.080	5.020	5.060	0.050	1.0	5,426,000	27,413,134	1,020,300	-
2022-01-03	5.000	5.030	4.980	5.010	0.020	0.4	2,046,300	10,229,760	821,719	-
2021-12-31	4.970	5.010	4.970	4.990	0.020	0.4	1,354,400	6,767,775	254,800	-
2021-12-30	5.010	5.010	4.960	4.970	-0.040	-0.8	2,676,900	13,349,787	813,900	-
2021-12-29	5.000	5.030	4.990	5.010	0.030	0.6	2,187,400	10,965,909	289,100	-
2021-12-28	4.920	5.000	4.910	4.980	0.050	1.0	2,488,900	12,384,006	499,000	-
2021-12-27	4.930	4.950	4.900	4.930	-	-	1,996,000	9,844,855	377,200	-
2021-12-24	4.920	4.950	4.910	4.930	0.020	0.4	1,794,500	8,853,044	176,900	-
2021-12-23	4.870	4.910	4.850	4.910	0.070	1.4	2,873,500	14,036,182	504,405	-
2021-12-22	4.900	4.910	4.810	4.840	-0.050	-1.0	6,840,100	33,123,656	2,041,100	-
2021-12-21	4.840	4.930	4.830	4.890	0.080	1.7	4,165,100	20,361,166	1,087,456	-
2021-12-20	4.860	4.860	4.810	4.810	-0.060	-1.2	5,413,400	26,138,412	1,976,100	-
2021-12-17	4.910	4.920	4.870	4.870	-0.040	-0.8	5,099,800	24,895,825	1,300,800	-
2021-12-16	4.940	4.950	4.910	4.910	-0.010	-0.2	2,497,300	12,293,661	808,200	-
2021-12-15	4.930	4.940	4.900	4.920	-0.010	-0.2	2,507,800	12,341,800	1,033,500	-
2021-12-14	4.950	4.950	4.910	4.930	-0.030	-0.6	3,011,800	14,854,174	943,912	-
2021-12-13	5.000	5.040	4.960	4.960	0.010	0.2	3,543,000	17,690,155	975,300	-
2021-12-10	5.060	5.060	4.950	4.950	-0.120	-2.4	10,098,200	50,250,286	1,866,711	-
2021-12-09	5.020	5.080	5.010	5.070	0.060	1.2	4,487,900	22,658,012	1,584,641	-
2021-12-08	5.000	5.020	4.980	5.010	0.020	0.4	4,698,100	23,503,707	1,836,300	-
2021-12-07	4.980	5.000	4.880	4.990	0.110	2.3	9,814,700	48,615,989	4,040,239	-
2021-12-06	4.880	4.930	4.880	4.880	0.010	0.2	7,646,500	37,470,400	3,611,725	-
2021-12-03	4.850	4.910	4.800	4.870	0.030	0.6	10,173,400	49,297,897	4,943,688	-
2021-12-02	4.800	4.860	4.770	4.840	0.020	0.4	12,774,100	61,436,644	4,616,550	-
2021-12-01	4.830	4.860	4.760	4.820	-0.050	-1.0	18,071,057	86,909,512	7,802,652	-
2021-11-30	4.960	4.970	4.800	4.870	-0.040	-0.8	39,989,100	194,570,208	8,400,389	-
2021-11-29	4.920	4.970	4.860	4.910	-0.140	-2.8	24,074,200	118,302,609	5,458,830	-
2021-11-26	5.200	5.210	5.050	5.050	-0.200	-3.8	23,121,100	118,144,223	6,382,900	-
2021-11-25	5.280	5.290	5.230	5.250	-0.020	-0.4	5,576,600	29,279,405	1,694,628	-
2021-11-24	5.270	5.300	5.270	5.270	-	-	2,854,700	15,071,814	1,381,500	-
2021-11-23	5.290	5.300	5.250	5.270	-0.030	-0.6	3,982,000	20,991,488	1,329,715	-
2021-11-22	5.350	5.350	5.260	5.300	-0.010	-0.2	7,027,900	37,181,468	2,304,027	-
2021-11-19	5.370	5.390	5.300	5.310	-0.040	-0.7	7,798,600	41,545,485	3,721,940	-

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

NEW:
Trans-China Auto (SGX:VI2)
Mooreast (SGX:1V3)
Daiwa House Logistics Trust (SGX:DHLU)
Digital Core REIT (SGX:DCRU)