SIA Share Price History (SGX:C6L)

SGX Listed Stock

SINGAPORE AIRLINES LTD (SGX:C6L)

SGD 5.720
+0.030 / +0.53%

Share Price as of: 2021-04-09 17:16

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
2021-04-09	5.700	5.740	5.680	5.720	0.030	0.5	4,751,700	27,138,318	835,258	-
2021-04-08	5.700	5.780	5.680	5.690	-0.010	-0.2	11,709,000	67,024,892	2,213,053	-
2021-04-07	5.680	5.700	5.650	5.700	0.060	1.1	9,437,500	53,562,026	1,660,753	-
2021-04-06	5.640	5.650	5.590	5.640	0.050	0.9	6,658,500	37,424,810	907,328	-
2021-04-05	5.600	5.620	5.580	5.590	-	-	3,982,200	22,290,813	536,141	-
2021-04-01	5.590	5.620	5.550	5.590	0.040	0.7	5,497,400	30,662,315	1,419,441	-
2021-03-31	5.680	5.680	5.550	5.550	-0.060	-1.1	12,916,700	72,477,285	3,167,303	-
2021-03-30	5.630	5.650	5.580	5.610	0.060	1.1	5,329,600	29,875,501	1,325,062	-
2021-03-29	5.580	5.590	5.550	5.550	0.010	0.2	6,746,400	37,561,069	1,634,172	-
2021-03-26	5.620	5.630	5.530	5.540	-0.050	-0.9	8,885,000	49,358,943	2,157,272	-
2021-03-25	5.510	5.620	5.500	5.590	0.060	1.1	7,140,300	39,823,259	964,361	-
2021-03-24	5.500	5.620	5.500	5.530	-0.110	-2.0	13,031,500	72,165,398	3,357,500	-
2021-03-23	5.680	5.700	5.630	5.640	-0.040	-0.7	8,347,200	47,218,514	1,939,500	-
2021-03-22	5.690	5.730	5.650	5.680	-0.020	-0.4	7,528,600	42,874,164	1,271,600	-
2021-03-19	5.680	5.720	5.640	5.700	-0.010	-0.2	11,091,900	63,147,063	3,005,000	-
2021-03-18	5.710	5.740	5.700	5.710	0.040	0.7	8,567,600	48,981,749	1,269,000	-
2021-03-17	5.680	5.700	5.600	5.670	0.010	0.2	10,439,000	58,925,091	1,906,900	-
2021-03-16	5.700	5.730	5.660	5.660	0.030	0.5	14,886,600	84,644,172	4,168,200	-
2021-03-15	5.360	5.750	5.360	5.630	0.330	6.2	22,279,300	124,508,906	4,293,900	-
2021-03-12	5.340	5.370	5.290	5.300	-0.020	-0.4	9,322,400	49,627,893	2,165,400	-
2021-03-11	5.290	5.350	5.250	5.320	0.100	1.9	11,804,500	62,679,622	2,285,900	-
2021-03-10	5.310	5.320	5.200	5.220	-0.090	-1.7	10,228,300	53,686,192	2,793,100	-
2021-03-09	5.200	5.320	5.160	5.310	0.160	3.1	16,881,800	88,832,686	2,151,491	-
2021-03-08	5.210	5.230	5.140	5.150	-	-	7,941,600	41,096,794	2,111,300	-
2021-03-05	5.110	5.220	5.080	5.150	-	-	11,083,300	57,176,897	1,583,800	-
2021-03-04	5.170	5.200	5.120	5.150	-0.060	-1.2	9,461,700	48,781,071	1,950,300	-
2021-03-03	5.170	5.250	5.110	5.210	0.030	0.6	9,669,800	50,019,385	798,281	-
2021-03-02	5.330	5.410	5.100	5.180	-0.060	-1.1	21,103,500	110,408,949	3,742,300	-
2021-03-01	4.960	5.300	4.960	5.240	0.260	5.2	20,272,800	105,119,130	2,671,200	-
2021-02-26	4.900	5.020	4.860	4.980	-0.050	-1.0	19,526,100	97,088,766	2,376,400	-
2021-02-25	4.780	5.040	4.760	5.030	0.340	7.2	34,437,700	170,290,740	3,036,100	-
2021-02-24	4.680	4.790	4.650	4.690	0.040	0.9	24,754,600	116,920,899	2,583,100	-
2021-02-23	4.410	4.650	4.400	4.650	0.260	5.9	32,005,000	146,014,858	2,700,300	-
2021-02-22	4.390	4.410	4.370	4.390	0.040	0.9	5,387,978	23,680,423	886,900	-
2021-02-19	4.390	4.390	4.310	4.350	-0.050	-1.1	4,965,500	21,578,311	1,716,906	-
2021-02-18	4.400	4.420	4.380	4.400	0.010	0.2	5,952,900	26,197,892	1,293,600	-
2021-02-17	4.360	4.400	4.350	4.390	-0.010	-0.2	3,935,600	17,249,445	804,670	-
2021-02-16	4.380	4.400	4.350	4.400	0.060	1.4	5,299,700	23,245,018	708,200	-
2021-02-15	4.380	4.400	4.330	4.340	-0.030	-0.7	3,283,300	14,320,799	670,000	-

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