Singapore Airlines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	18.000	18.100	17.900	18.100	15.399	2,207
2024-02-06	18.100	18.200	17.900	17.900	15.229	84,531
2024-02-05	18.100	18.100	18.000	18.100	15.399	12,292
2024-02-02	18.000	18.000	17.900	18.000	15.314	133,647
2024-02-01	17.700	17.800	17.700	17.700	15.059	20,150
2024-01-31	17.700	17.700	17.600	17.600	14.974	6,073
2024-01-30	17.500	17.700	17.500	17.600	14.974	28,994
2024-01-29	17.700	17.700	17.500	17.600	14.974	13,718
2024-01-26	17.800	17.800	17.600	17.700	15.059	57,971
2024-01-25	17.600	17.700	17.200	17.200	14.633	147,433
2024-01-24	17.400	17.500	17.300	17.300	14.718	9,639
2024-01-23	17.200	17.300	17.200	17.300	14.718	4,804
2024-01-22	17.100	17.200	17.100	17.200	14.633	12,219
2024-01-19	17.100	17.300	17.100	17.200	14.633	36,590
2024-01-18	16.900	17.100	16.800	17.000	14.463	20,400
2024-01-17	17.100	17.200	17.000	17.000	14.463	5,706
2024-01-16	17.100	17.200	17.100	17.100	14.548	1,264
2024-01-15	17.100	17.100	17.100	17.100	14.548	0
2024-01-12	17.200	17.300	17.100	17.100	14.548	7,221
2024-01-11	17.200	17.200	17.100	17.200	14.633	27,556
2024-01-10	16.900	17.100	16.800	17.000	14.463	18,288
2024-01-09	16.800	17.000	16.800	16.900	14.378	1,635
2024-01-08	16.700	16.700	16.600	16.600	14.123	2,670
2024-01-05	16.500	17.000	16.500	17.000	14.463	42,415
2024-01-04	16.600	16.700	16.500	16.500	14.038	15,509
2024-01-03	16.800	17.100	16.600	16.700	14.208	20,623
2023-12-28	16.900	16.900	16.900	16.900	14.378	4,360
2023-12-27	16.800	16.900	16.700	16.900	14.378	2,649
2023-12-26	16.900	16.900	16.800	16.900	14.378	1,138
2023-12-25	16.800	16.900	16.800	16.900	14.378	1,429
2023-12-22	16.700	16.900	16.700	16.900	14.378	19,800
2023-12-21	16.700	16.700	16.600	16.600	14.123	2,140
2023-12-20	16.800	16.800	16.700	16.700	14.208	1,775
2023-12-19	16.800	16.800	16.700	16.700	14.208	3,420
2023-12-18	16.900	16.900	16.800	16.900	14.378	7,085
2023-12-15	17.000	17.000	16.900	16.900	14.378	5,436
2023-12-14	17.200	17.200	17.000	17.000	14.463	2,583
2023-12-13	17.100	17.100	16.900	17.100	14.548	22,709
2023-12-12	17.000	17.200	17.000	17.200	14.633	14,396
2023-12-08	16.900	16.900	16.800	16.900	14.378	3,312
2023-12-07	16.500	16.500	16.400	16.500	14.038	1,200
2023-12-06	16.500	16.600	16.300	16.500	14.038	11,406
2023-12-04	16.900	16.900	16.800	16.800	14.076	7,281
2023-12-01	16.700	17.000	16.700	17.000	14.244	12,365
2023-11-30	16.600	16.800	16.600	16.700	13.992	116,278
2023-11-29	16.600	16.700	16.400	16.600	13.908	2,303
2023-11-28	16.600	16.700	16.500	16.500	13.825	3,236
2023-11-27	16.700	16.800	16.700	16.800	14.076	2,267
2023-11-24	16.700	16.700	16.500	16.700	13.992	8,162
2023-11-23	16.700	16.800	16.500	16.600	13.908	23,074
2023-11-22	16.600	16.700	16.500	16.600	13.908	17,295
2023-11-21	16.500	16.600	16.500	16.500	13.825	23,016
2023-11-20	16.200	16.400	16.200	16.400	13.741	3,366
2023-11-17	16.100	16.600	16.100	16.200	13.573	4,121
2023-11-16	16.300	16.500	16.300	16.400	13.741	9,204
2023-11-15	16.300	16.300	16.100	16.300	13.657	3,221
2023-11-14	16.300	16.300	16.100	16.100	13.490	2,209
2023-11-13	16.500	16.500	16.200	16.200	13.573	1,429
2023-11-10	16.400	16.500	16.400	16.500	13.825	4,614
2023-11-09	16.500	16.600	16.500	16.500	13.825	1,057

← NewerPage 12 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.