SES - Delayed Quote SGD

Sing Holdings Limited (5IC.SI)

Compare
0.3450 0.0000 (0.00%)
As of October 25 at 2:58 PM GMT+8. Market Open.
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 -
Oct 25, 2024 0.3450 0.3450 0.3300 0.3450 0.3450 83,500
Oct 24, 2024 0.3400 0.3450 0.3300 0.3400 0.3400 22,300
Oct 23, 2024 0.3350 0.3400 0.3300 0.3400 0.3400 64,900
Oct 22, 2024 0.3300 0.3450 0.3300 0.3450 0.3450 4,500
Oct 21, 2024 0.3300 0.3450 0.3250 0.3250 0.3250 246,200
Oct 18, 2024 0.3400 0.3400 0.3250 0.3350 0.3350 32,900
Oct 17, 2024 0.3400 0.3400 0.3300 0.3350 0.3350 155,700
Oct 16, 2024 0.3300 0.3400 0.3300 0.3300 0.3300 41,100
Oct 15, 2024 0.3350 0.3400 0.3300 0.3350 0.3350 14,500
Oct 14, 2024 0.3300 0.3350 0.3300 0.3350 0.3350 4,200
Oct 11, 2024 0.3450 0.3450 0.3300 0.3450 0.3450 50,400
Oct 10, 2024 0.3300 0.3400 0.3300 0.3400 0.3400 20,100
Oct 9, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Oct 8, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Oct 7, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Oct 4, 2024 0.3350 0.3400 0.3350 0.3400 0.3400 20,200
Oct 3, 2024 0.3300 0.3400 0.3300 0.3400 0.3400 11,100
Oct 2, 2024 0.3400 0.3400 0.3350 0.3400 0.3400 17,900
Oct 1, 2024 0.3300 0.3350 0.3300 0.3350 0.3350 21,500
Sep 30, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Sep 27, 2024 0.3400 0.3400 0.3350 0.3400 0.3400 40,200
Sep 26, 2024 0.3450 0.3450 0.3300 0.3400 0.3400 260,200
Sep 25, 2024 0.3350 0.3550 0.3350 0.3400 0.3400 114,500
Sep 24, 2024 0.3250 0.3350 0.3250 0.3350 0.3350 11,100
Sep 23, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 -
Sep 20, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 -
Sep 19, 2024 0.3300 0.3350 0.3250 0.3350 0.3350 5,300
Sep 18, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 -
Sep 17, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 -
Sep 16, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 -
Sep 13, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 -
Sep 12, 2024 0.3300 0.3350 0.3250 0.3350 0.3350 61,600
Sep 11, 2024 0.3250 0.3300 0.3200 0.3300 0.3300 24,900
Sep 10, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Sep 9, 2024 0.3400 0.3400 0.3150 0.3300 0.3300 160,600
Sep 6, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Sep 5, 2024 0.3200 0.3300 0.3200 0.3300 0.3300 25,200
Sep 4, 2024 0.3200 0.3250 0.3200 0.3200 0.3200 4,700
Sep 3, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Sep 2, 2024 0.3250 0.3300 0.3200 0.3250 0.3250 122,600
Aug 30, 2024 0.3250 0.3350 0.3200 0.3350 0.3350 55,700
Aug 29, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Aug 28, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 100
Aug 27, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 30,000
Aug 26, 2024 0.3250 0.3300 0.3250 0.3300 0.3300 53,200
Aug 23, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 100
Aug 22, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 100,000
Aug 21, 2024 0.3250 0.3350 0.3250 0.3350 0.3350 175,200
Aug 20, 2024 0.3200 0.3300 0.3200 0.3300 0.3300 20,000
Aug 19, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 20,500
Aug 16, 2024 0.3300 0.3300 0.3250 0.3250 0.3250 10,700
Aug 15, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 1,000
Aug 14, 2024 0.3250 0.3350 0.3250 0.3350 0.3350 9,800
Aug 13, 2024 0.3250 0.3350 0.3250 0.3350 0.3350 8,800
Aug 12, 2024 0.3250 0.3350 0.3250 0.3350 0.3350 26,900
Aug 8, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 19,900
Aug 7, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Aug 6, 2024 0.3250 0.3350 0.3250 0.3300 0.3300 51,200
Aug 5, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Aug 2, 2024 0.3300 0.3400 0.3300 0.3400 0.3400 18,100
Aug 1, 2024 0.3250 0.3350 0.3250 0.3350 0.3350 20,300
Jul 31, 2024 0.3400 0.3400 0.3250 0.3350 0.3350 19,600
Jul 30, 2024 0.3250 0.3350 0.3250 0.3350 0.3350 39,900
Jul 29, 2024 0.3250 0.3400 0.3250 0.3400 0.3400 67,400
Jul 26, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 40,300
Jul 25, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Jul 24, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Jul 23, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 10,200
Jul 22, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 25,300
Jul 19, 2024 0.3250 0.3250 0.3150 0.3250 0.3250 90,400
Jul 18, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 56,500
Jul 17, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 50,300
Jul 16, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 3,100
Jul 15, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 88,000
Jul 12, 2024 0.3250 0.3250 0.3200 0.3250 0.3250 267,100
Jul 11, 2024 0.3200 0.3250 0.3150 0.3250 0.3250 181,600
Jul 10, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 6,200
Jul 9, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Jul 8, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Jul 5, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Jul 4, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 78,500
Jul 3, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Jul 2, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Jul 1, 2024 0.3200 0.3250 0.3150 0.3250 0.3250 50,900
Jun 28, 2024 0.3250 0.3250 0.3150 0.3250 0.3250 25,200
Jun 27, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 1,200
Jun 26, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Jun 25, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 30,200
Jun 24, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 30,200
Jun 21, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 48,200
Jun 20, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Jun 19, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 30,100
Jun 18, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 230,100
Jun 14, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 670,100
Jun 13, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 32,600
Jun 12, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 37,700
Jun 11, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 30,000
Jun 10, 2024 0.3200 0.3250 0.3150 0.3200 0.3200 182,100
Jun 7, 2024 0.3150 0.3250 0.3150 0.3250 0.3250 50,100
Jun 6, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jun 5, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jun 4, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 40,200
Jun 3, 2024 0.3200 0.3250 0.3150 0.3200 0.3200 46,100
May 31, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
May 30, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 10,100
May 29, 2024 0.3200 0.3200 0.3150 0.3200 0.3200 153,800
May 28, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 19,900
May 27, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 30,100
May 24, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 20,000
May 23, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 22,600
May 21, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
May 20, 2024 0.3150 0.3250 0.3100 0.3200 0.3200 147,400
May 17, 2024 0.3200 0.3250 0.3150 0.3200 0.3200 32,800
May 16, 2024 0.3150 0.3250 0.3150 0.3250 0.3250 3,300
May 15, 2024 0.3150 0.3250 0.3100 0.3250 0.3250 73,100
May 14, 2024 0.3150 0.3200 0.3100 0.3200 0.3200 40,400
May 13, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 93,600
May 10, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
May 9, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
May 8, 2024 0.3150 0.3250 0.3150 0.3250 0.3250 31,900
May 7, 2024 0.3150 0.3250 0.3150 0.3250 0.3250 32,300
May 6, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 35,900
May 3, 2024 0.3200 0.3300 0.3150 0.3250 0.3250 64,000
May 2, 2024 0.0100 Dividend
May 2, 2024 0.3100 0.3300 0.3100 0.3200 0.3200 136,000
Apr 30, 2024 0.3250 0.3400 0.3150 0.3300 0.3200 84,400
Apr 29, 2024 0.3250 0.3400 0.3150 0.3350 0.3248 137,300
Apr 26, 2024 0.3400 0.3400 0.3400 0.3400 0.3297 -
Apr 25, 2024 0.3300 0.3400 0.3300 0.3400 0.3297 1,000
Apr 24, 2024 0.3300 0.3300 0.3200 0.3300 0.3200 259,800
Apr 23, 2024 0.3250 0.3350 0.3250 0.3350 0.3248 94,100
Apr 22, 2024 0.3200 0.3350 0.3200 0.3350 0.3248 22,900
Apr 19, 2024 0.3200 0.3350 0.3200 0.3350 0.3248 138,300
Apr 18, 2024 0.3300 0.3350 0.3300 0.3350 0.3248 400
Apr 17, 2024 0.3350 0.3350 0.3350 0.3350 0.3248 -
Apr 16, 2024 0.3250 0.3350 0.3200 0.3350 0.3248 124,000
Apr 15, 2024 0.3250 0.3350 0.3250 0.3350 0.3248 130,600
Apr 12, 2024 0.3250 0.3350 0.3250 0.3350 0.3248 23,400
Apr 11, 2024 0.3250 0.3350 0.3250 0.3350 0.3248 32,800
Apr 9, 2024 0.3300 0.3350 0.3200 0.3250 0.3152 189,400
Apr 8, 2024 0.3150 0.3350 0.3150 0.3300 0.3200 6,800
Apr 5, 2024 0.3200 0.3350 0.3150 0.3250 0.3152 98,800
Apr 4, 2024 0.3200 0.3250 0.3150 0.3250 0.3152 10,200
Apr 3, 2024 0.3200 0.3250 0.3150 0.3250 0.3152 38,500
Apr 2, 2024 0.3350 0.3350 0.3200 0.3350 0.3248 8,400
Apr 1, 2024 0.3350 0.3350 0.3200 0.3250 0.3152 331,200
Mar 28, 2024 0.3300 0.3350 0.3200 0.3300 0.3200 20,500
Mar 27, 2024 0.3200 0.3350 0.3200 0.3350 0.3248 5,300
Mar 26, 2024 0.3200 0.3350 0.3200 0.3300 0.3200 27,900
Mar 25, 2024 0.3200 0.3350 0.3200 0.3300 0.3200 32,000
Mar 22, 2024 0.3250 0.3350 0.3200 0.3300 0.3200 169,400
Mar 21, 2024 0.3400 0.3400 0.3200 0.3350 0.3248 55,500
Mar 20, 2024 0.3200 0.3450 0.3200 0.3450 0.3345 10,200
Mar 19, 2024 0.3200 0.3400 0.3200 0.3400 0.3297 6,400
Mar 18, 2024 0.3250 0.3400 0.3200 0.3400 0.3297 10,500
Mar 15, 2024 0.3250 0.3400 0.3150 0.3400 0.3297 2,800
Mar 14, 2024 0.3300 0.3350 0.3150 0.3350 0.3248 12,100
Mar 13, 2024 0.3400 0.3400 0.3400 0.3400 0.3297 -
Mar 12, 2024 0.3300 0.3400 0.3300 0.3400 0.3297 15,200
Mar 11, 2024 0.3400 0.3400 0.3400 0.3400 0.3297 -
Mar 8, 2024 0.3300 0.3400 0.3150 0.3400 0.3297 39,900
Mar 7, 2024 0.3200 0.3350 0.3200 0.3300 0.3200 40,300
Mar 6, 2024 0.3400 0.3400 0.3400 0.3400 0.3297 -
Mar 5, 2024 0.3400 0.3400 0.3400 0.3400 0.3297 -
Mar 4, 2024 0.3400 0.3400 0.3400 0.3400 0.3297 -
Mar 1, 2024 0.3400 0.3400 0.3400 0.3400 0.3297 -
Feb 29, 2024 0.3400 0.3400 0.3400 0.3400 0.3297 -
Feb 28, 2024 0.3400 0.3400 0.3400 0.3400 0.3297 -
Feb 27, 2024 0.3400 0.3400 0.3400 0.3400 0.3297 -
Feb 26, 2024 0.3450 0.3450 0.3350 0.3400 0.3297 700
Feb 23, 2024 0.3350 0.3500 0.3200 0.3450 0.3345 33,200
Feb 22, 2024 0.3350 0.3350 0.3350 0.3350 0.3248 -
Feb 21, 2024 0.3350 0.3350 0.3350 0.3350 0.3248 -
Feb 20, 2024 0.3350 0.3350 0.3350 0.3350 0.3248 -
Feb 19, 2024 0.3350 0.3350 0.3350 0.3350 0.3248 -
Feb 16, 2024 0.3350 0.3350 0.3350 0.3350 0.3248 -
Feb 15, 2024 0.3350 0.3350 0.3350 0.3350 0.3248 -
Feb 14, 2024 0.3200 0.3350 0.3200 0.3350 0.3248 300
Feb 13, 2024 0.3300 0.3350 0.3150 0.3200 0.3103 38,600
Feb 9, 2024 0.3250 0.3350 0.3250 0.3350 0.3248 10,100
Feb 8, 2024 0.3300 0.3350 0.3150 0.3250 0.3152 58,800
Feb 7, 2024 0.3400 0.3450 0.3350 0.3350 0.3248 600
Feb 6, 2024 0.3300 0.3400 0.3300 0.3400 0.3297 6,000
Feb 5, 2024 0.3400 0.3400 0.3400 0.3400 0.3297 -
Feb 2, 2024 0.3400 0.3400 0.3400 0.3400 0.3297 100
Feb 1, 2024 0.3300 0.3300 0.3300 0.3300 0.3200 -
Jan 31, 2024 0.3300 0.3300 0.3300 0.3300 0.3200 -
Jan 30, 2024 0.3300 0.3300 0.3150 0.3300 0.3200 5,200
Jan 29, 2024 0.3250 0.3300 0.3250 0.3300 0.3200 200
Jan 26, 2024 0.3200 0.3250 0.3150 0.3250 0.3152 41,400
Jan 25, 2024 0.3300 0.3300 0.3300 0.3300 0.3200 -
Jan 24, 2024 0.3200 0.3300 0.3200 0.3300 0.3200 200
Jan 23, 2024 0.3300 0.3300 0.3200 0.3200 0.3103 22,300
Jan 22, 2024 0.3200 0.3300 0.3150 0.3300 0.3200 2,100
Jan 19, 2024 0.3300 0.3300 0.3300 0.3300 0.3200 -
Jan 18, 2024 0.3300 0.3300 0.3300 0.3300 0.3200 -
Jan 17, 2024 0.3200 0.3300 0.3200 0.3300 0.3200 500
Jan 16, 2024 0.3200 0.3300 0.3150 0.3300 0.3200 10,100
Jan 15, 2024 0.3300 0.3300 0.3300 0.3300 0.3200 -
Jan 12, 2024 0.3300 0.3300 0.3300 0.3300 0.3200 -
Jan 11, 2024 0.3300 0.3300 0.3300 0.3300 0.3200 -
Jan 10, 2024 0.3300 0.3300 0.3300 0.3300 0.3200 -
Jan 9, 2024 0.3200 0.3300 0.3200 0.3300 0.3200 10,100
Jan 8, 2024 0.3400 0.3400 0.3400 0.3400 0.3297 -
Jan 5, 2024 0.3150 0.3400 0.3150 0.3400 0.3297 10,300
Jan 4, 2024 0.3400 0.3400 0.3400 0.3400 0.3297 -
Jan 3, 2024 0.3250 0.3400 0.3150 0.3400 0.3297 50,100
Jan 2, 2024 0.3400 0.3400 0.3400 0.3400 0.3297 -
Dec 29, 2023 0.3400 0.3400 0.3400 0.3400 0.3297 -
Dec 28, 2023 0.3400 0.3400 0.3400 0.3400 0.3297 -
Dec 27, 2023 0.3250 0.3400 0.3250 0.3400 0.3297 30,300
Dec 26, 2023 0.3250 0.3250 0.3150 0.3150 0.3055 54,900
Dec 22, 2023 0.3300 0.3300 0.3300 0.3300 0.3200 100
Dec 21, 2023 0.3350 0.3350 0.3200 0.3250 0.3152 12,300
Dec 20, 2023 0.3350 0.3350 0.3350 0.3350 0.3248 100
Dec 19, 2023 0.3350 0.3350 0.3350 0.3350 0.3248 100
Dec 18, 2023 0.3350 0.3350 0.3350 0.3350 0.3248 900
Dec 15, 2023 0.3350 0.3350 0.3350 0.3350 0.3248 100
Dec 14, 2023 0.3250 0.3400 0.3250 0.3350 0.3248 5,300
Dec 13, 2023 0.3350 0.3350 0.3350 0.3350 0.3248 -
Dec 12, 2023 0.3200 0.3400 0.3200 0.3350 0.3248 34,000
Dec 11, 2023 0.3250 0.3250 0.3250 0.3250 0.3152 -
Dec 8, 2023 0.3250 0.3250 0.3250 0.3250 0.3152 -
Dec 7, 2023 0.3250 0.3250 0.3250 0.3250 0.3152 -
Dec 6, 2023 0.3250 0.3250 0.3250 0.3250 0.3152 -
Dec 5, 2023 0.3250 0.3250 0.3250 0.3250 0.3152 -
Dec 4, 2023 0.3250 0.3250 0.3250 0.3250 0.3152 -
Dec 1, 2023 0.3250 0.3350 0.3200 0.3250 0.3152 24,100
Nov 30, 2023 0.3400 0.3500 0.3400 0.3500 0.3394 500
Nov 29, 2023 0.3400 0.3400 0.3400 0.3400 0.3297 -
Nov 28, 2023 0.3400 0.3400 0.3400 0.3400 0.3297 -
Nov 27, 2023 0.3250 0.3400 0.3250 0.3400 0.3297 2,000
Nov 24, 2023 0.3250 0.3250 0.3250 0.3250 0.3152 -
Nov 23, 2023 0.3250 0.3250 0.3200 0.3250 0.3152 61,000
Nov 22, 2023 0.3250 0.3350 0.3200 0.3300 0.3200 13,800
Nov 21, 2023 0.3250 0.3400 0.3200 0.3300 0.3200 105,200
Nov 20, 2023 0.3250 0.3350 0.3250 0.3350 0.3248 62,100
Nov 17, 2023 0.3200 0.3350 0.3200 0.3350 0.3248 24,900
Nov 16, 2023 0.3350 0.3350 0.3350 0.3350 0.3248 -
Nov 15, 2023 0.3250 0.3400 0.3250 0.3350 0.3248 19,900
Nov 14, 2023 0.3350 0.3350 0.3250 0.3300 0.3200 24,400
Nov 10, 2023 0.3400 0.3400 0.3250 0.3350 0.3248 12,400
Nov 9, 2023 0.3300 0.3400 0.3300 0.3400 0.3297 500
Nov 8, 2023 0.3400 0.3400 0.3250 0.3300 0.3200 11,800
Nov 7, 2023 0.3400 0.3400 0.3400 0.3400 0.3297 -
Nov 6, 2023 0.3300 0.3400 0.3300 0.3400 0.3297 400
Nov 3, 2023 0.3400 0.3400 0.3400 0.3400 0.3297 -
Nov 2, 2023 0.3400 0.3400 0.3400 0.3400 0.3297 200
Nov 1, 2023 0.3250 0.3400 0.3250 0.3350 0.3248 4,600
Oct 31, 2023 0.3250 0.3400 0.3250 0.3300 0.3200 56,700
Oct 30, 2023 0.3300 0.3400 0.3250 0.3300 0.3200 31,600