Singapore Airlines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.900	20.000	19.700	19.700	18.968	3,410
2026-07-22	19.700	20.000	19.700	20.000	19.257	9,577
2026-07-21	20.100	20.300	20.100	20.300	19.546	105,470
2026-07-20	19.900	19.900	19.700	19.800	19.065	4,128
2026-07-17	19.800	20.000	19.800	19.900	19.161	8,771
2026-07-16	19.800	19.900	19.600	19.600	18.872	105,135
2026-07-15	19.700	19.700	19.600	19.700	18.968	21,025
2026-07-14	19.500	19.700	19.500	19.700	18.968	5,118
2026-07-13	19.800	19.800	19.600	19.700	18.968	22,412
2026-07-10	19.600	19.900	19.600	19.800	19.065	18,808
2026-07-09	20.000	20.000	19.600	19.800	19.065	14,183
2026-07-08	20.200	20.400	20.200	20.300	19.546	50,865
2026-07-07	19.900	20.100	19.900	20.000	19.257	19,010
2026-07-06	19.600	19.800	19.600	19.800	19.065	20,047
2026-07-03	19.600	19.700	19.600	19.600	18.872	628
2026-07-02	19.700	19.700	19.600	19.600	18.872	19,695
2026-07-01	19.700	19.700	19.600	19.600	18.872	2,472
2026-06-30	19.600	19.700	19.400	19.700	18.968	9,626
2026-06-29	19.500	19.700	19.500	19.700	18.968	40,022
2026-06-26	19.600	19.600	19.500	19.600	18.872	28,084
2026-06-25	19.500	19.600	19.400	19.600	18.872	31,756
2026-06-24	19.100	19.300	19.100	19.300	18.583	101,479
2026-06-23	18.700	18.900	18.700	18.800	18.102	8,207
2026-06-22	18.500	18.700	18.500	18.600	17.909	33,678
2026-06-19	18.300	18.400	18.300	18.300	17.620	866
2026-06-18	18.300	18.300	18.200	18.300	17.620	8,756
2026-06-17	18.200	18.300	18.200	18.300	17.620	1,430
2026-06-16	18.200	18.400	18.200	18.200	17.524	37,633
2026-06-15	18.100	18.200	18.100	18.200	17.524	7,560
2026-06-12	17.700	17.900	17.700	17.800	17.139	16,089
2026-06-11	17.600	17.700	17.500	17.600	16.946	336
2026-06-10	17.700	17.800	17.600	17.700	17.043	3,100
2026-06-09	17.600	17.700	17.600	17.700	17.043	7,618
2026-06-08	17.500	17.500	17.300	17.400	16.754	64,814
2026-06-05	17.800	17.800	17.500	17.600	16.946	35,436
2026-06-04	17.800	18.000	17.800	17.900	17.235	61,193
2026-06-03	17.200	17.200	17.200	17.200	16.561	0
2026-06-02	17.200	17.300	17.100	17.200	16.561	75,526
2026-06-01	17.300	17.300	17.300	17.300	16.658	0
2026-05-29	17.200	17.300	17.200	17.300	16.658	14,625
2026-05-28	17.100	17.200	17.100	17.200	16.561	71,698
2026-05-27	16.900	17.000	16.900	17.000	16.369	2,869
2026-05-26	17.000	17.000	16.900	16.900	16.272	5,275
2026-05-25	16.900	16.900	16.800	16.900	16.272	988
2026-05-22	16.700	16.800	16.700	16.800	16.176	2,482
2026-05-21	16.700	16.800	16.700	16.700	16.080	4,569
2026-05-20	16.600	16.600	16.500	16.500	15.887	11,798
2026-05-19	16.500	16.700	16.500	16.600	15.984	103,502
2026-05-18	16.500	16.500	16.300	16.300	15.695	21,434
2026-05-15	16.200	16.400	16.200	16.300	15.695	34,612
2026-05-14	16.000	16.000	15.900	16.000	15.406	2,814
2026-05-13	16.000	16.000	15.900	16.000	15.406	3,142
2026-05-12	16.000	16.100	16.000	16.000	15.406	5,202
2026-05-11	16.000	16.100	15.900	16.000	15.406	3,488
2026-05-08	16.100	16.100	15.900	16.000	15.406	73,584
2026-05-07	16.200	16.200	16.000	16.100	15.502	39,228
2026-05-06	16.000	16.000	15.800	15.900	15.310	81,138
2026-05-05	16.000	16.100	15.900	16.000	15.406	3,685,934
2026-05-04	15.900	15.900	15.900	15.900	15.310	0
2026-05-01	15.900	15.900	15.900	15.900	15.310	0

← NewerPage 2 of 5 · 248 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.