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
2022-06-28
6.500
6.600
6.420
6.600
0.180
2.8
40,400
263,712
-
-
2022-06-27
6.270
6.420
6.270
6.420
0.320
5.2
8,900
56,391
-
-
2022-06-24
6.000
6.100
6.000
6.100
-0.160
-2.6
2,000
12,100
-
-
2022-06-23
6.260
6.260
6.260
6.260
0.080
1.3
2,000
12,520
-
-
2022-06-22
-
-
-
6.180
-
-
0
0
-
-
2022-06-21
-
-
-
6.180
-
-
0
0
-
-
2022-06-20
-
-
-
6.180
-
-
0
0
-
-
2022-06-17
-
-
-
6.180
-
-
0
0
-
-
2022-06-16
-
-
-
6.180
-
-
0
0
-
-
2022-06-15
-
-
-
6.180
-
-
0
0
-
-
2022-06-14
6.180
6.180
6.180
6.180
-0.060
-1.0
100
618
-
-
2022-06-13
-
-
-
6.240
-
-
0
0
-
-
2022-06-10
6.240
6.240
6.240
6.240
-0.010
-0.2
300
1,872
-
-
2022-06-09
6.230
6.250
6.230
6.250
0.030
0.5
7,400
46,106
-
-
2022-06-08
6.190
6.220
6.190
6.220
0.150
2.5
13,500
83,801
-
-
2022-06-07
6.070
6.070
6.070
6.070
-
-
400
2,428
-
-
2022-06-06
6.050
6.070
6.050
6.070
0.100
1.7
8,000
48,470
-
-
2022-06-03
-
-
-
5.970
-
-
0
0
-
-
2022-06-02
5.610
5.980
5.610
5.970
0.100
1.7
12,300
72,223
-
-
2022-06-01
-
-
-
5.870
-
-
0
0
-
-
2022-05-31
5.860
5.870
5.860
5.870
0.080
1.4
800
4,695
-
-
2022-05-30
5.550
5.810
5.550
5.790
0.270
4.9
11,200
64,946
-
-
2022-05-27
-
-
-
5.520
-
-
0
0
-
-
2022-05-26
-
-
-
5.520
-
-
0
0
-
-
2022-05-25
5.520
5.520
5.520
5.520
-
-
2,000
11,040
-
-
2022-05-24
-
-
-
5.520
-
-
0
0
-
-
2022-05-23
5.770
5.770
5.520
5.520
0.010
0.2
5,100
28,227
-
-
2022-05-20
5.560
5.580
5.500
5.510
-0.020
-0.4
14,200
78,504
-
-
2022-05-19
5.560
5.560
5.490
5.530
-0.060
-1.1
26,100
143,882
-
-
2022-05-18
-
-
-
5.590
-
-
0
0
-
-
2022-05-17
5.640
5.640
5.590
5.590
-0.040
-0.7
1,300
7,272
-
-
2022-05-13
-
-
-
5.630
-
-
0
0
-
-
2022-05-12
5.710
5.710
5.610
5.630
-0.160
-2.8
36,700
207,237
-
-
2022-05-11
5.830
5.830
5.750
5.790
-0.040
-0.7
30,600
177,230
-
-
2022-05-10
5.840
5.840
5.830
5.830
-0.020
-0.3
2,300
13,410
-
-
2022-05-09
-
-
-
5.850
-
-
0
0
-
-
2022-05-06
5.900
5.900
5.850
5.850
-0.120
-2.0
16,200
95,080
-
-
2022-05-05
5.970
5.970
5.970
5.970
-0.050
-0.8
4,000
23,880
-
-
2022-05-04
6.020
6.020
6.020
6.020
0.130
2.2
100
602
-
-
2022-04-29
5.890
5.890
5.890
5.890
-0.060
-1.0
400
2,356
-
-
2022-04-28
5.970
5.970
5.950
5.950
-0.020
-0.3
12,100
72,186
-
-
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.
