Singapore Airlines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	16.500	16.600	16.400	16.400	13.741	2,167
2023-11-07	16.300	16.600	16.300	16.500	13.825	4,231
2023-11-06	16.400	16.500	16.300	16.500	13.825	4,537
2023-11-03	16.300	16.500	16.200	16.400	13.741	8,247
2023-11-02	16.200	16.200	16.000	16.200	13.573	5,419
2023-11-01	16.200	16.300	16.200	16.200	13.573	2,448
2023-10-31	16.200	16.200	16.000	16.000	13.406	519
2023-10-30	15.900	16.200	15.900	16.000	13.406	1,205
2023-10-27	16.300	16.300	15.800	15.800	13.238	5,140
2023-10-26	16.300	16.500	16.200	16.200	13.573	69,934
2023-10-25	16.300	16.400	16.100	16.100	13.490	13,952
2023-10-24	15.900	16.200	15.800	16.200	13.573	132,572
2023-10-20	16.000	16.000	15.800	15.900	13.322	14,833
2023-10-19	15.900	16.100	15.900	16.000	13.406	12,527
2023-10-18	16.600	16.600	16.400	16.400	13.741	18,949
2023-10-17	16.700	16.900	16.700	16.700	13.992	15,544
2023-10-16	16.900	17.200	16.300	16.800	14.076	133,014
2023-10-12	17.300	17.300	17.300	17.300	14.495	21,133
2023-10-11	17.300	17.300	17.200	17.300	14.495	2,113
2023-10-10	17.500	17.500	17.200	17.200	14.411	7,227
2023-10-09	17.500	17.500	17.300	17.300	14.495	3,213
2023-10-06	17.400	17.700	17.400	17.700	14.830	85,896
2023-10-05	17.100	17.200	17.100	17.100	14.327	6,725
2023-10-04	17.000	17.200	16.900	16.900	14.160	33,584
2023-10-03	17.400	17.400	17.100	17.100	14.327	39,518
2023-10-02	17.300	17.400	17.200	17.200	14.411	14,312
2023-09-29	17.300	17.400	17.300	17.300	14.495	837
2023-09-28	17.200	17.400	17.200	17.300	14.495	6,539
2023-09-27	17.300	17.300	17.300	17.300	14.495	232
2023-09-26	17.300	17.300	17.200	17.200	14.411	19,796
2023-09-25	17.400	17.500	17.300	17.300	14.495	2,640
2023-09-22	17.700	17.700	17.500	17.500	14.663	10,843
2023-09-21	17.600	17.700	17.400	17.600	14.746	33,388
2023-09-20	17.500	17.600	17.400	17.600	14.746	1,419,458
2023-09-19	17.500	17.500	16.600	16.800	14.076	1,068,653

← NewerPage 13 of 13 · 755 trading days

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.