Singapore Airlines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	15.900	15.900	15.900	15.900	15.310	0
2026-04-30	16.200	16.200	15.900	15.900	15.310	30,862
2026-04-29	16.300	16.300	16.100	16.200	15.598	3,727
2026-04-28	16.100	16.200	16.100	16.200	15.598	20,824
2026-04-27	16.100	16.200	16.000	16.100	15.502	103,574
2026-04-24	16.200	16.400	16.100	16.100	15.502	6,130
2026-04-23	16.300	16.300	16.000	16.200	15.598	17,422
2026-04-22	16.500	16.500	16.300	16.400	15.791	17,434
2026-04-21	16.500	16.700	16.500	16.600	15.984	17,766
2026-04-20	16.500	16.600	16.500	16.600	15.984	14,584
2026-04-17	16.600	16.600	16.500	16.500	15.887	11,811
2026-04-16	16.700	16.700	16.600	16.700	16.080	23,276
2026-04-10	16.800	16.800	16.700	16.700	16.080	1,956
2026-04-09	16.900	16.900	16.700	16.800	16.176	8,740
2026-04-08	16.700	17.100	16.700	17.100	16.465	15,551
2026-04-07	16.700	16.700	16.400	16.600	15.984	183,138
2026-04-03	16.900	16.900	16.800	16.800	16.176	500
2026-04-02	16.800	16.900	16.800	16.800	16.176	52,503
2026-04-01	17.000	17.000	16.900	17.000	16.369	57,485
2026-03-31	16.800	16.800	16.700	16.800	16.176	1,614
2026-03-30	16.700	16.900	16.700	16.700	16.080	18,974
2026-03-27	16.900	17.100	16.900	17.000	16.369	6,991
2026-03-26	16.900	16.900	16.800	16.800	16.176	275
2026-03-25	16.800	16.900	16.800	16.900	16.272	15,815
2026-03-24	16.600	16.800	16.500	16.700	16.080	16,640
2026-03-23	16.700	16.800	16.600	16.600	15.984	8,400
2026-03-20	16.800	16.900	16.800	16.900	16.272	809
2026-03-19	16.900	17.000	16.800	16.800	16.176	7,248
2026-03-18	16.800	16.900	16.700	16.900	16.272	15,446
2026-03-17	16.600	16.800	16.600	16.600	15.984	11,050
2026-03-16	16.400	16.600	16.400	16.600	15.984	5,531
2026-03-13	16.500	16.600	16.400	16.400	15.791	9,143
2026-03-12	16.500	16.600	16.500	16.600	15.984	15,503
2026-03-11	16.400	16.700	16.400	16.500	15.887	10,698
2026-03-10	16.300	16.500	16.300	16.400	15.791	11,225
2026-03-09	16.000	16.200	15.900	16.200	15.598	25,844
2026-03-06	16.500	16.700	16.500	16.500	15.887	4,153,998
2026-03-05	16.600	16.600	16.500	16.500	15.887	2,957
2026-03-04	16.500	16.600	16.300	16.500	15.887	49,141
2026-03-02	16.800	16.900	16.600	16.800	16.176	59,529
2026-02-27	17.500	17.600	17.400	17.400	16.754	48,358
2026-02-26	17.500	17.500	17.400	17.400	16.754	65,973
2026-02-25	17.500	17.600	17.400	17.400	16.754	16,080
2026-02-24	17.100	17.200	17.100	17.100	16.465	40,716
2026-02-23	16.900	17.100	16.900	17.000	16.369	247
2026-02-20	16.900	17.000	16.800	16.800	16.176	2,356
2026-02-19	17.000	17.000	16.900	17.000	16.369	74,508
2026-02-18	17.100	17.100	17.100	17.100	16.465	4,387
2026-02-17	17.100	17.200	17.000	17.000	16.369	17,498
2026-02-16	17.000	17.200	17.000	17.100	16.465	15,022
2026-02-13	17.000	17.200	16.900	16.900	16.272	26,742
2026-02-12	16.800	16.900	16.800	16.900	16.272	38,221
2026-02-11	16.600	16.700	16.600	16.700	16.080	8,253
2026-02-10	16.700	16.700	16.500	16.600	15.984	7,532
2026-02-09	16.700	16.800	16.600	16.700	16.080	44,897
2026-02-06	16.700	16.700	16.500	16.600	15.984	7,055
2026-02-05	16.600	16.800	16.600	16.700	16.080	63,396
2026-02-04	16.400	16.400	16.300	16.300	15.695	97,192
2026-02-03	15.900	16.100	15.900	16.100	15.502	2,684
2026-02-02	15.700	15.800	15.700	15.700	15.117	17,880

← NewerPage 3 of 5 · 249 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.