Singapore Airlines Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	15.900	15.900	15.800	15.900	14.267	12,248
2024-08-06	15.900	16.000	15.800	15.900	14.267	4,413
2024-08-05	16.100	16.100	15.700	15.900	14.267	78,660
2024-08-02	16.700	16.700	16.700	16.700	14.985	0
2024-08-01	16.900	16.900	16.600	16.700	14.985	181,282
2024-07-31	18.600	18.700	18.600	18.700	15.910	20,412
2024-07-30	18.900	18.900	18.900	18.900	16.080	0
2024-07-26	18.800	18.900	18.800	18.900	16.080	9,903
2024-07-25	18.600	18.800	18.600	18.800	15.995	17,719
2024-07-24	18.900	18.900	18.600	18.600	15.825	21,693
2024-07-23	18.900	19.100	18.900	18.900	16.080	9,546
2024-07-19	19.000	19.000	19.000	19.000	16.165	0
2024-07-18	19.100	19.100	18.900	19.000	16.165	667
2024-07-17	19.200	19.200	19.200	19.200	16.335	0
2024-07-16	19.100	19.200	19.100	19.200	16.335	3,060
2024-07-15	18.900	18.900	18.900	18.900	16.080	0
2024-07-12	18.900	18.900	18.900	18.900	16.080	0
2024-07-11	18.900	18.900	18.900	18.900	16.080	0
2024-07-10	18.900	18.900	18.900	18.900	16.080	0
2024-07-09	18.900	18.900	18.900	18.900	16.080	0
2024-07-08	18.900	18.900	18.800	18.900	16.080	11,042
2024-07-05	19.000	19.000	18.900	18.900	16.080	4,321
2024-07-04	18.900	19.000	18.900	19.000	16.165	27,931
2024-07-03	18.900	18.900	18.700	18.700	15.910	7,428
2024-07-02	18.800	18.800	18.800	18.800	15.995	0
2024-07-01	18.800	18.800	18.800	18.800	15.995	0
2024-06-28	18.600	18.900	18.600	18.800	15.995	16,622
2024-06-27	18.800	19.100	18.800	19.000	16.165	48,471
2024-06-26	18.400	18.400	18.400	18.400	15.654	0
2024-06-25	18.400	18.400	18.400	18.400	15.654	0
2024-06-24	18.400	18.400	18.400	18.400	15.654	0
2024-06-21	18.400	18.400	18.400	18.400	15.654	6,712
2024-06-20	18.500	18.500	18.400	18.400	15.654	548
2024-06-19	18.500	18.500	18.500	18.500	15.739	0
2024-06-18	18.500	18.500	18.500	18.500	15.739	0
2024-06-17	18.500	18.500	18.500	18.500	15.739	0
2024-06-14	18.500	18.500	18.300	18.500	15.739	3,081
2024-06-13	18.200	18.500	18.200	18.500	15.739	794
2024-06-12	18.200	18.400	18.200	18.200	15.484	1,434
2024-06-11	18.700	18.700	18.700	18.700	15.910	0
2024-06-10	18.700	18.700	18.700	18.700	15.910	0
2024-06-07	18.700	18.700	18.700	18.700	15.910	0
2024-06-06	18.700	18.700	18.500	18.700	15.910	3,605
2024-06-05	18.500	18.500	18.500	18.500	15.739	0
2024-06-04	18.500	18.500	18.400	18.500	15.739	5,867
2024-05-31	18.200	18.200	18.200	18.200	15.484	0
2024-05-30	18.200	18.200	18.200	18.200	15.484	0
2024-05-29	18.500	18.500	18.200	18.200	15.484	3,920
2024-05-28	18.200	18.300	18.200	18.200	15.484	18,557
2024-05-27	18.100	18.100	18.100	18.100	15.399	0
2024-05-24	18.100	18.100	18.100	18.100	15.399	0
2024-05-23	18.200	18.300	18.000	18.100	15.399	2,909
2024-05-21	18.200	18.200	18.200	18.200	15.484	0
2024-05-20	18.200	18.200	18.200	18.200	15.484	0
2024-05-17	18.100	18.200	18.000	18.200	15.484	5,070
2024-05-16	18.500	18.500	18.500	18.500	15.739	0
2024-05-15	18.500	18.500	18.500	18.500	15.739	0
2024-05-14	18.500	18.600	18.500	18.500	15.739	19,385
2024-05-13	18.600	18.600	18.400	18.500	15.739	26,652
2024-05-10	18.400	18.400	18.300	18.400	15.654	5,232

← NewerPage 10 of 13 · 754 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.7302 SGD
2025-12-08	0.1854 SGD
2025-08-08	0.7380 SGD
2024-11-25	0.2425 SGD
2024-08-01	0.9692 SGD
2023-12-06	0.2506 SGD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.