Singapore Airlines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	15.800	15.800	15.700	15.800	15.213	37,155
2026-01-29	15.600	15.700	15.600	15.600	15.021	2,147
2026-01-28	15.400	15.700	15.400	15.700	15.117	5,481
2026-01-27	15.900	15.900	15.800	15.800	15.213	790
2026-01-26	15.700	15.800	15.700	15.700	15.117	196
2026-01-23	15.600	15.700	15.500	15.700	15.117	10,649
2026-01-22	15.700	15.700	15.600	15.600	15.021	3,210
2026-01-21	15.500	15.600	15.400	15.600	15.021	4,541
2026-01-20	15.500	15.600	15.400	15.600	15.021	124,828
2026-01-19	15.500	15.600	15.400	15.600	15.021	16,867
2026-01-16	15.600	15.600	15.600	15.600	15.021	13,327
2026-01-15	15.600	15.700	15.500	15.600	15.021	20,769
2026-01-14	15.500	15.700	15.500	15.600	15.021	2,142
2026-01-13	15.700	15.700	15.500	15.600	15.021	4,077
2026-01-12	15.700	15.700	15.700	15.700	15.117	9,530
2026-01-09	15.700	15.800	15.700	15.700	15.117	2,697
2026-01-08	15.800	15.800	15.700	15.700	15.117	1,120
2026-01-07	15.800	15.900	15.700	15.800	15.213	2,702
2026-01-06	15.800	15.900	15.600	15.800	15.213	28,211
2026-01-05	15.900	15.900	15.700	15.800	15.213	18,382
2025-12-30	15.800	15.900	15.800	15.900	15.310	4,533
2025-12-29	15.700	15.800	15.600	15.700	15.117	2,030
2025-12-26	15.600	15.600	15.500	15.600	15.021	3,891
2025-12-25	15.600	15.600	15.500	15.600	15.021	4,466
2025-12-24	15.500	15.700	15.500	15.700	15.117	4,911
2025-12-23	15.400	15.500	15.400	15.500	14.924	18,877
2025-12-22	15.500	15.500	15.400	15.400	14.828	25,673
2025-12-19	15.500	15.600	15.400	15.600	15.021	35,181
2025-12-18	15.500	15.500	15.400	15.500	14.924	2,257
2025-12-17	15.400	15.400	15.400	15.400	14.828	9,314
2025-12-16	15.500	15.500	15.400	15.500	14.924	6,342
2025-12-15	15.500	15.500	15.300	15.500	14.924	57,042
2025-12-12	15.600	15.600	15.500	15.600	15.021	3,373
2025-12-11	15.600	15.600	15.500	15.600	15.021	17,073
2025-12-09	15.600	15.600	15.500	15.600	15.021	28,726
2025-12-08	15.700	15.700	15.600	15.700	15.117	40,002
2025-12-04	16.000	16.000	15.900	16.000	15.224	14,455
2025-12-03	16.100	16.100	15.900	16.000	15.224	36,484
2025-12-02	16.100	16.200	16.000	16.100	15.319	5,731
2025-12-01	16.200	16.200	16.100	16.100	15.319	2,296
2025-11-28	16.200	16.200	16.100	16.200	15.414	3,892
2025-11-27	16.100	16.200	16.100	16.200	15.414	3,301
2025-11-26	16.100	16.200	16.000	16.100	15.319	3,819
2025-11-25	16.200	16.200	16.100	16.100	15.319	10,549
2025-11-24	16.200	16.300	16.200	16.300	15.509	876
2025-11-21	16.200	16.200	16.000	16.100	15.319	8,362
2025-11-20	16.200	16.200	16.100	16.200	15.414	2,828
2025-11-19	16.200	16.200	16.100	16.200	15.414	22,740
2025-11-18	16.300	16.300	16.200	16.200	15.414	6,177
2025-11-17	16.200	16.300	16.200	16.200	15.414	4,134
2025-11-14	16.200	16.300	16.100	16.200	15.414	19,358
2025-11-13	16.700	16.700	16.500	16.600	15.795	23,340
2025-11-12	16.600	16.800	16.600	16.700	15.890	21,526
2025-11-11	16.500	16.600	16.500	16.600	15.795	3,740
2025-11-10	16.300	16.600	16.300	16.500	15.700	4,264
2025-11-07	16.300	16.400	16.300	16.400	15.605	12,910
2025-11-06	16.500	16.600	16.300	16.400	15.605	1,493
2025-11-05	16.400	16.400	16.300	16.400	15.605	5,821
2025-11-04	16.600	16.600	16.400	16.500	15.700	1,793
2025-11-03	16.700	16.700	16.400	16.600	15.795	9,471

← NewerPage 4 of 13 · 754 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.