Singapore Airlines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	18.400	18.400	18.300	18.400	15.654	5,232
2024-05-09	18.300	18.300	18.100	18.100	15.399	5,780
2024-05-08	18.200	18.200	18.100	18.200	15.484	1,308
2024-05-07	17.700	17.700	17.700	17.700	15.059	0
2024-05-03	17.900	17.900	17.700	17.700	15.059	11,076
2024-05-02	17.900	17.900	17.700	17.800	15.144	1,363
2024-04-30	17.700	17.700	17.700	17.700	15.059	0
2024-04-29	17.800	17.900	17.700	17.700	15.059	5,284
2024-04-26	17.900	18.000	17.800	17.900	15.229	15,491
2024-04-25	17.800	17.900	17.700	17.700	15.059	15,622
2024-04-24	17.500	17.500	17.500	17.500	14.889	0
2024-04-23	17.500	17.600	17.500	17.500	14.889	1,711
2024-04-22	17.300	17.400	17.200	17.400	14.804	2,040
2024-04-19	17.600	17.600	17.600	17.600	14.974	0
2024-04-18	17.600	17.600	17.600	17.600	14.974	0
2024-04-17	17.600	17.600	17.600	17.600	14.974	0
2024-04-11	17.600	17.600	17.400	17.600	14.974	3,566
2024-04-10	17.400	17.600	17.400	17.500	14.889	1,558
2024-04-09	17.300	17.300	17.300	17.300	14.718	0
2024-04-05	17.500	17.500	17.300	17.300	14.718	2,509
2024-04-04	17.500	17.500	17.500	17.500	14.889	0
2024-04-03	17.500	17.500	17.400	17.500	14.889	360
2024-04-02	17.500	17.600	17.300	17.300	14.718	10,958
2024-04-01	17.500	17.500	17.300	17.400	14.804	958
2024-03-29	17.400	17.500	17.400	17.500	14.889	1,236
2024-03-28	17.300	17.300	17.300	17.300	14.718	0
2024-03-27	17.400	17.500	17.300	17.300	14.718	11,630
2024-03-26	17.300	17.300	17.300	17.300	14.718	0
2024-03-25	17.300	17.300	17.200	17.300	14.718	2,897
2024-03-22	17.100	17.100	17.100	17.100	14.548	0
2024-03-21	17.100	17.300	17.100	17.100	14.548	16,296
2024-03-20	17.100	17.100	17.100	17.100	14.548	0
2024-03-19	17.200	17.200	17.100	17.100	14.548	7,235
2024-03-18	17.200	17.200	17.000	17.100	14.548	8,165
2024-03-15	17.300	17.300	17.300	17.300	14.718	0
2024-03-14	17.400	17.400	17.200	17.300	14.718	2,642
2024-03-13	17.200	17.200	17.100	17.200	14.633	4,643
2024-03-12	16.900	16.900	16.900	16.900	14.378	0
2024-03-11	17.100	17.100	16.900	16.900	14.378	18,720
2024-03-08	17.200	17.200	17.000	17.200	14.633	15,626
2024-03-07	17.400	17.400	17.100	17.100	14.548	6,514
2024-03-06	17.200	17.600	17.200	17.600	14.974	28,912
2024-03-05	17.100	17.100	17.000	17.100	14.548	6,540
2024-03-04	17.300	17.300	17.100	17.100	14.548	26,810
2024-03-01	17.300	17.400	17.300	17.400	14.804	3,082
2024-02-29	17.400	17.400	17.300	17.400	14.804	13,556
2024-02-28	17.500	17.500	17.200	17.400	14.804	20,057
2024-02-27	17.500	17.600	17.400	17.600	14.974	16,820
2024-02-23	17.700	17.800	17.600	17.600	14.974	6,403
2024-02-22	17.700	17.800	17.500	17.800	15.144	18,988
2024-02-21	18.200	18.200	17.900	18.000	15.314	81,004
2024-02-20	19.600	19.600	19.500	19.600	16.675	24,656
2024-02-19	19.700	19.700	19.500	19.600	16.675	6,921
2024-02-16	19.500	19.800	19.500	19.800	16.845	43,366
2024-02-15	19.200	19.400	19.100	19.400	16.505	262,513
2024-02-14	18.700	18.900	18.700	18.800	15.995	133,879
2024-02-13	18.600	18.900	18.500	18.800	15.995	316,818
2024-02-12	18.100	18.100	18.000	18.100	15.399	1,450
2024-02-09	18.000	18.100	18.000	18.000	15.314	13,272
2024-02-08	18.000	18.000	17.900	18.000	15.314	1,957

← NewerPage 11 of 13 · 755 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.