Shangri-La Asia Share Price HistorySHANGRI-LA ASIA LIMITED Share Price HistorySGX Listed Shangri-La Asia (SGX:S07) Share Price HistoryS07.SI Share Price History
SHANGRI-LA ASIA LIMITED S07.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
2022-01-27
6.280
6.280
6.250
6.250
-0.100
-1.6
3,500
21,944
-
-
2022-01-26
-
-
-
6.350
-
-
0
0
-
-
2022-01-25
6.290
6.350
6.290
6.350
-0.200
-3.1
6,200
39,242
-
-
2022-01-24
-
-
-
6.550
-
-
0
0
-
-
2022-01-21
6.560
6.570
6.540
6.550
-0.020
-0.3
8,800
57,677
-
-
2022-01-20
-
-
-
6.570
-
-
0
0
-
-
2022-01-19
6.570
6.570
6.570
6.570
-0.010
-0.2
700
4,599
-
-
2022-01-18
6.580
6.580
6.580
6.580
0.370
6.0
100
658
-
-
2022-01-17
6.210
6.210
6.210
6.210
-0.190
-3.0
800
4,968
-
-
2022-01-14
6.500
6.500
6.400
6.400
-0.100
-1.5
800
5,150
-
-
2022-01-13
-
-
-
6.500
-
-
0
0
-
-
2022-01-12
6.570
6.570
6.500
6.500
0.270
4.3
300
1,957
-
-
2022-01-11
-
-
-
6.230
-
-
0
0
-
-
2022-01-10
-
-
-
6.230
-
-
0
0
-
-
2022-01-07
6.230
6.230
6.230
6.230
-0.050
-0.8
5,700
35,511
-
-
2022-01-06
6.280
6.280
6.280
6.280
-
-
100
628
-
-
2022-01-05
6.290
6.290
6.280
6.280
-0.220
-3.4
5,200
32,666
-
-
2022-01-04
6.500
6.500
6.500
6.500
-
-
100
650
-
-
2022-01-03
-
-
-
6.500
-
-
0
0
-
-
2021-12-31
-
-
-
6.500
-
-
0
0
-
-
2021-12-30
-
-
-
6.500
-
-
0
0
-
-
2021-12-29
6.460
6.500
6.460
6.500
0.040
0.6
5,500
35,650
-
-
2021-12-28
-
-
-
6.460
-
-
0
0
-
-
2021-12-27
-
-
-
6.460
-
-
0
0
-
-
2021-12-24
-
-
-
6.460
-
-
0
0
-
-
2021-12-23
-
-
-
6.460
-
-
0
0
-
-
2021-12-22
-
-
-
6.460
-
-
0
0
-
-
2021-12-21
6.380
6.490
6.380
6.460
0.320
5.2
65,000
420,579
-
-
2021-12-20
6.480
6.480
6.140
6.140
-0.050
-0.8
900
5,768
-
-
2021-12-17
6.160
6.190
6.150
6.190
-0.580
-8.6
7,800
48,080
-
-
2021-12-16
-
-
-
6.770
-
-
0
0
-
-
2021-12-15
-
-
-
6.770
-
-
0
0
-
-
2021-12-14
-
-
-
6.770
-
-
0
0
-
-
2021-12-13
-
-
-
6.770
-
-
0
0
-
-
2021-12-10
-
-
-
6.770
-
-
0
0
-
-
2021-12-09
6.770
6.770
6.770
6.770
0.500
8.0
100
677
-
-
2021-12-08
6.270
6.270
6.270
6.270
-
-
600
3,762
-
-
2021-12-07
-
-
-
6.270
-
-
0
0
-
-
2021-12-06
6.550
6.550
6.270
6.270
0.020
0.3
8,400
54,284
-
-
2021-12-03
-
-
-
6.250
-
-
0
0
-
-
2021-12-02
6.200
6.500
6.200
6.250
0.050
0.8
10,400
65,175
-
-
2021-12-01
6.210
6.210
6.200
6.200
-0.040
-0.6
8,000
49,601
-
-
2021-11-30
6.320
6.320
6.240
6.240
-0.360
-5.5
16,800
105,034
-
-
2021-11-29
6.750
6.750
6.300
6.600
-0.190
-2.8
3,100
19,732
-
-
Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.
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.
