Singapore Airlines Share Price History (SGX:C6L)

SGX Listed Stock

SINGAPORE AIRLINES LTD (SGX:C6L)

SGD 3.850
+0.040 / +1.05%

Share Price as of: 2020-07-02 17:16

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
2020-07-02		3.820	3.880	3.770	3.850	0.040	1.0	6,162,900	23,616,370	1,135,400	-
2020-07-01		3.750	3.830	3.740	3.810	0.080	2.1	4,556,700	17,261,279	581,200	-
2020-06-30		3.780	3.840	3.730	3.730	-0.020	-0.5	13,631,800	51,477,151	1,367,800	-
2020-06-29		3.810	3.820	3.750	3.750	-0.070	-1.8	8,035,000	30,286,314	2,320,300	-
2020-06-26		3.840	3.870	3.820	3.820	-0.020	-0.5	7,465,000	28,619,593	1,846,600	-
2020-06-25		3.860	3.880	3.810	3.840	-0.060	-1.5	11,274,700	43,261,839	1,697,640	-
2020-06-24		3.980	3.980	3.900	3.900	-0.050	-1.3	8,893,900	35,005,027	1,118,000	-
2020-06-23		4.000	4.020	3.920	3.950	-0.070	-1.7	10,827,600	42,903,913	1,891,600	-
2020-06-22		4.010	4.040	3.950	4.020	0.020	0.5	4,841,900	19,392,042	801,500	-
2020-06-19		4.040	4.050	4.000	4.000	-0.070	-1.7	19,941,500	80,013,616	2,439,000	-
2020-06-18		4.090	4.120	4.060	4.070	-0.060	-1.5	7,474,600	30,531,266	951,500	-
2020-06-17		4.200	4.220	4.100	4.130	-0.020	-0.5	6,709,600	27,763,130	925,300	-
2020-06-16		4.120	4.200	4.120	4.150	0.130	3.2	10,982,100	45,781,996	1,570,500	-
2020-06-15		4.140	4.160	4.020	4.020	-0.140	-3.4	12,186,000	49,623,225	1,958,500	-
2020-06-12		4.060	4.190	4.000	4.160	-0.040	-1.0	17,712,700	72,799,058	1,914,600	-
2020-06-11		4.290	4.310	4.190	4.200	-0.150	-3.4	15,734,400	66,606,866	903,389	-
2020-06-10		4.350	4.360	4.280	4.350	0.030	0.7	13,696,700	59,296,059	1,210,300	-
2020-06-09		4.360	4.380	4.300	4.320	0.030	0.7	20,603,100	89,590,761	1,372,724	-
2020-06-08		4.280	4.390	4.190	4.290	-0.040	-0.9	44,150,800	189,543,070	11,809,650	-
2020-06-05		4.390	4.410	4.150	4.330	-0.050	-1.1	32,941,300	142,043,270	5,282,600	-
2020-06-04		4.380	4.500	4.330	4.380	0.070	1.6	24,901,000	109,448,099	5,926,000	-
2020-06-03		4.180	4.480	4.180	4.310	0.200	4.9	27,208,700	118,029,397	4,081,300	-
2020-06-02		3.930	4.120	3.920	4.110	0.230	5.9	16,171,800	65,547,560	1,763,800	-
2020-06-01		3.820	3.950	3.790	3.880	0.060	1.6	12,786,100	49,699,073	589,000	-
2020-05-29		3.820	3.820	3.760	3.820	-	-	16,550,946	62,993,778	3,996,300	-
2020-05-28		3.810	3.860	3.760	3.820	0.060	1.6	16,266,700	62,076,013	2,231,400	-
2020-05-27		3.630	3.770	3.620	3.760	0.160	4.4	12,807,900	47,274,811	1,721,806	-
2020-05-26		3.650	3.670	3.580	3.600	-0.030	-0.8	11,789,000	42,666,573	1,104,800	-
2020-05-22		3.680	3.750	3.610	3.630	-0.010	-0.3	13,228,500	48,553,623	483,723	-
2020-05-21		3.580	3.710	3.570	3.640	0.070	2.0	28,520,000	104,319,109	6,141,400	-
2020-05-20		3.670	3.680	3.530	3.570	-0.130	-3.5	24,201,000	86,853,583	6,878,100	-
2020-05-19		3.830	3.860	3.700	3.700	-0.020	-0.5	21,654,700	81,670,981	5,563,532	-
2020-05-18		3.860	3.860	3.720	3.720	-0.180	-4.6	20,771,700	78,397,486	6,405,000	-
2020-05-15		3.890	3.920	3.800	3.900	0.090	2.4	21,601,536	83,255,344	7,047,400	-
2020-05-14		3.900	3.900	3.700	3.810	-0.190	-4.8	27,120,600	102,661,551	10,957,400	-
2020-05-13		4.100	4.150	4.000	4.000	-0.290	-6.8	21,389,400	86,936,213	7,778,800	-
2020-05-12		4.370	4.380	4.280	4.290	-0.120	-2.7	7,639,300	32,938,865	1,196,200	-
2020-05-11		4.470	4.470	4.350	4.410	-	-	6,426,600	28,302,938	152,400	-
2020-05-08	XR	4.550	4.600	4.220	4.410	0.010	0.2	27,158,100	119,653,068	4,389,700	-
2020-05-06	XR	4.200	5.040	4.150	4.400	-1.510	-25.5	48,790,700	225,689,115	10,792,100	-
2020-05-05	CR	5.950	5.990	5.890	5.910	-0.040	-0.7	9,004,100	53,344,116	1,631,200	-
2020-05-04	CR	6.000	6.000	5.930	5.950	-0.160	-2.6	8,310,900	49,591,884	3,418,900	-

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