Singapore Airlines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	16.600	16.700	16.500	16.600	15.795	5,689
2025-10-30	16.800	16.800	16.600	16.700	15.890	3,405
2025-10-29	17.000	17.000	16.700	16.900	16.080	11,901
2025-10-28	16.700	17.000	16.700	17.000	16.175	16,338
2025-10-27	16.700	16.800	16.700	16.700	15.890	9,031
2025-10-24	16.700	16.800	16.600	16.700	15.890	50,773
2025-10-22	16.800	16.800	16.700	16.700	15.890	15,740
2025-10-21	16.700	16.700	16.500	16.700	15.890	425
2025-10-20	16.400	16.800	16.400	16.500	15.700	25,270
2025-10-17	16.500	16.500	16.400	16.400	15.605	6,419
2025-10-16	16.400	16.600	16.400	16.400	15.605	18,865
2025-10-15	16.400	16.600	16.400	16.500	15.700	6,993
2025-10-14	16.600	16.600	16.400	16.400	15.605	22,931
2025-10-10	16.800	16.800	16.600	16.700	15.890	1,343
2025-10-09	16.800	16.900	16.700	16.700	15.890	12,705
2025-10-08	16.800	16.800	16.600	16.700	15.890	7,145
2025-10-07	16.500	16.500	16.500	16.500	15.700	0
2025-10-06	16.500	16.500	16.400	16.500	15.700	8,606
2025-10-03	16.600	16.600	16.500	16.500	15.700	7,606
2025-10-02	16.400	16.600	16.400	16.600	15.795	6,784
2025-10-01	16.300	16.500	16.300	16.500	15.700	42,926
2025-09-30	16.300	16.300	16.200	16.300	15.509	4,976
2025-09-29	16.200	16.300	16.200	16.300	15.509	5,596
2025-09-26	16.200	16.300	16.100	16.300	15.509	9,024
2025-09-25	16.300	16.300	16.200	16.200	15.414	14,929
2025-09-24	16.200	16.300	16.200	16.300	15.509	5,765
2025-09-23	16.300	16.300	16.200	16.300	15.509	11,704
2025-09-22	16.300	16.300	16.200	16.300	15.509	37,151
2025-09-19	16.300	16.300	16.200	16.300	15.509	2,658
2025-09-18	16.300	16.300	16.200	16.300	15.509	9,547
2025-09-17	16.300	16.300	16.200	16.300	15.509	138,002
2025-09-16	16.300	16.300	16.200	16.300	15.509	17,405
2025-09-15	16.300	16.300	16.100	16.300	15.509	25,743
2025-09-12	16.200	16.300	16.100	16.300	15.509	36,023
2025-09-11	16.300	16.400	16.200	16.300	15.509	12,479
2025-09-10	16.300	16.400	16.300	16.400	15.605	6,791
2025-09-09	16.300	16.300	16.200	16.200	15.414	36,522
2025-09-08	16.600	16.600	16.400	16.400	15.605	27,052
2025-09-05	16.600	16.600	16.500	16.600	15.795	11,706
2025-09-04	16.600	16.600	16.500	16.600	15.795	12,948
2025-09-03	16.600	16.600	16.500	16.600	15.795	17,093
2025-09-02	16.700	16.700	16.500	16.700	15.890	12,173
2025-09-01	16.700	16.700	16.600	16.700	15.890	5,866
2025-08-29	16.700	16.700	16.600	16.700	15.890	5,633
2025-08-28	16.700	16.700	16.600	16.700	15.890	8,155
2025-08-27	16.800	16.800	16.600	16.700	15.890	18,872
2025-08-26	16.800	16.900	16.700	16.800	15.985	32,589
2025-08-25	16.700	17.000	16.700	17.000	16.175	33,373
2025-08-22	16.800	16.900	16.800	16.900	16.080	17,168
2025-08-21	16.700	16.900	16.700	16.800	15.985	9,993
2025-08-20	16.700	16.900	16.700	16.800	15.985	2,191
2025-08-19	16.800	16.900	16.700	16.700	15.890	44,738
2025-08-18	16.700	16.800	16.700	16.800	15.985	15,182
2025-08-15	16.700	16.700	16.600	16.700	15.890	7,437
2025-08-14	16.700	16.800	16.600	16.700	15.890	42,357
2025-08-13	16.800	16.800	16.600	16.800	15.985	26,633
2025-08-08	16.600	16.600	16.400	16.500	15.700	121,997
2025-08-07	17.200	17.300	17.100	17.200	15.664	118,768
2025-08-06	17.200	17.200	17.100	17.200	15.664	34,228
2025-08-05	17.200	17.300	17.100	17.300	15.755	68,408

← NewerPage 5 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.