Singapore Airlines Share Price History (SGX:C6L)

SGX Listed Stock

SINGAPORE AIRLINES LTD (SGX:C6L)

SGD 9.850
-0.030 / -0.30%

Share Price as of: 2019-04-18 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
2019-04-18	9.820	9.880	9.730	9.850	-0.030	-0.3	1,280,600	12,580,262	225,800	-
2019-04-17	9.870	9.900	9.820	9.880	0.030	0.3	628,500	6,203,914	147,700	-
2019-04-16	9.890	9.900	9.810	9.850	-0.030	-0.3	806,300	7,934,460	104,900	-
2019-04-15	9.900	9.930	9.860	9.880	0.010	0.1	513,500	5,078,845	99,800	-
2019-04-12	9.900	9.900	9.820	9.870	-0.020	-0.2	478,400	4,718,773	67,500	-
2019-04-11	9.840	9.910	9.810	9.890	0.060	0.6	847,500	8,355,861	115,200	-
2019-04-10	9.830	9.880	9.820	9.830	-0.050	-0.5	705,000	6,936,989	30,300	-
2019-04-09	9.870	9.920	9.800	9.880	-0.010	-0.1	758,700	7,480,598	133,700	-
2019-04-08	9.890	9.890	9.780	9.890	-	-	623,600	6,149,451	189,500	-
2019-04-05	9.950	9.980	9.870	9.890	-0.020	-0.2	741,500	7,353,808	136,700	-
2019-04-04	9.890	9.920	9.840	9.910	0.060	0.6	1,134,400	11,223,474	201,100	-
2019-04-03	9.850	9.850	9.800	9.850	0.090	0.9	1,093,500	10,751,516	202,500	-
2019-04-02	9.800	9.830	9.740	9.760	0.040	0.4	1,115,200	10,907,516	135,600	-
2019-04-01	9.750	9.750	9.690	9.720	0.060	0.6	990,990	9,612,935	115,600	-
2019-03-29	9.680	9.740	9.600	9.660	0.070	0.7	1,262,000	12,199,966	174,600	-
2019-03-28	9.510	9.610	9.510	9.590	0.030	0.3	587,800	5,629,213	76,700	-
2019-03-27	9.510	9.590	9.410	9.560	-	-	1,348,700	12,864,677	171,500	-
2019-03-26	9.620	9.690	9.520	9.560	-0.030	-0.3	1,424,300	13,661,077	189,300	-
2019-03-25	9.680	9.680	9.560	9.590	-0.160	-1.6	1,377,200	13,215,563	94,000	-
2019-03-22	9.840	9.840	9.720	9.750	-0.050	-0.5	747,500	7,296,972	150,700	-
2019-03-21	9.790	9.810	9.740	9.800	0.050	0.5	749,000	7,318,479	137,700	-
2019-03-20	9.850	9.850	9.750	9.750	-0.100	-1.0	1,082,300	10,577,956	209,787	-
2019-03-19	9.880	9.880	9.780	9.850	0.020	0.2	1,102,600	10,842,509	379,500	-
2019-03-18	9.860	9.860	9.820	9.830	0.030	0.3	386,800	3,805,418	144,100	-
2019-03-15	9.800	9.870	9.770	9.800	-0.040	-0.4	1,496,800	14,674,110	276,900	-
2019-03-14	9.760	9.840	9.700	9.840	0.120	1.2	1,481,600	14,518,892	279,300	-
2019-03-13	9.730	9.740	9.650	9.720	0.040	0.4	902,900	8,754,526	262,900	-
2019-03-12	9.840	9.860	9.650	9.680	-0.030	-0.3	1,243,700	12,108,705	338,600	-
2019-03-11	9.690	9.750	9.690	9.710	-0.030	-0.3	588,400	5,716,222	65,300	-
2019-03-08	9.860	9.890	9.720	9.740	-0.230	-2.3	2,002,000	19,580,990	356,200	-
2019-03-07	9.830	9.970	9.820	9.970	0.140	1.4	1,017,200	10,084,675	176,700	-
2019-03-06	9.870	9.910	9.830	9.830	-0.030	-0.3	729,400	7,192,039	54,100	-
2019-03-05	9.980	9.990	9.820	9.860	-0.110	-1.1	1,083,400	10,697,782	197,100	-
2019-03-04	9.860	9.970	9.840	9.970	0.110	1.1	914,900	9,071,861	75,500	-
2019-03-01	9.940	9.960	9.810	9.860	-0.150	-1.5	1,271,100	12,556,774	142,700	-
2019-02-28	10.120	10.120	9.950	10.010	-0.020	-0.2	1,500,300	15,039,215	290,600	-
2019-02-27	10.190	10.200	10.020	10.030	-0.070	-0.7	1,856,800	18,750,640	337,500	-
2019-02-26	10.210	10.230	10.060	10.100	-0.090	-0.9	877,800	8,886,548	54,800	-
2019-02-25	10.200	10.220	10.110	10.190	0.020	0.2	895,200	9,117,987	153,800	-
2019-02-22	10.130	10.200	10.120	10.170	0.090	0.9	1,353,800	13,764,920	171,700	-

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 |

SGX Market |

Stock / REIT Search

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