Singapore Airlines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	17.200	17.200	17.200	17.200	15.664	1,248
2025-04-30	17.200	17.200	17.100	17.100	15.572	3,925
2025-04-29	17.100	17.100	17.000	17.100	15.572	2,184
2025-04-28	16.900	17.100	16.900	17.100	15.572	2,744
2025-04-25	16.900	17.100	16.900	17.000	15.481	776
2025-04-24	16.900	17.100	16.900	16.900	15.390	5,275
2025-04-23	16.600	16.700	16.600	16.700	15.208	9,221
2025-04-22	16.400	16.500	16.400	16.400	14.935	3,827
2025-04-21	16.200	16.400	16.200	16.400	14.935	1,925
2025-04-18	16.100	16.400	16.100	16.100	14.662	1,167
2025-04-17	16.200	16.300	16.200	16.300	14.844	4,202
2025-04-16	15.900	16.100	15.900	16.000	14.571	17,343
2025-04-11	15.800	15.800	15.600	15.600	14.206	9,629
2025-04-10	15.900	16.100	15.900	16.100	14.662	7,270
2025-04-09	15.300	15.500	15.300	15.300	13.933	9,444
2025-04-08	15.400	15.600	15.400	15.600	14.206	10,740
2025-04-04	16.900	16.900	16.600	16.800	15.299	111,912
2025-04-03	17.100	17.200	16.900	16.900	15.390	20,338
2025-04-02	17.100	17.100	16.900	17.000	15.481	2,653
2025-04-01	17.000	17.100	16.900	16.900	15.390	110,287
2025-03-31	17.200	17.200	16.900	16.900	15.390	8,259
2025-03-28	17.100	17.200	17.100	17.200	15.664	517
2025-03-27	17.300	17.400	17.200	17.400	15.846	1,772
2025-03-26	17.400	17.400	17.300	17.400	15.846	248
2025-03-25	17.300	17.400	17.200	17.400	15.846	5,350
2025-03-24	17.300	17.400	17.300	17.400	15.846	4,911
2025-03-21	17.300	17.400	17.100	17.400	15.846	9,573
2025-03-20	17.200	17.300	17.100	17.300	15.755	8,415
2025-03-19	17.000	17.200	16.900	17.200	15.664	10,924
2025-03-18	17.100	17.100	17.000	17.100	15.572	156,436
2025-03-17	17.000	17.000	16.900	16.900	15.390	7,554
2025-03-14	16.800	16.900	16.700	16.700	15.208	18,389
2025-03-13	16.800	17.000	16.800	16.900	15.390	1,608
2025-03-12	17.000	17.000	16.800	16.800	15.299	11,321
2025-03-11	17.100	17.200	16.900	17.200	15.664	37,820
2025-03-10	17.400	17.500	17.300	17.500	15.937	43,351
2025-03-07	17.600	17.600	17.400	17.400	15.846	9,246
2025-03-06	17.200	17.500	17.100	17.500	15.937	33,200
2025-03-05	17.100	17.200	17.100	17.200	15.664	2,523
2025-03-04	17.300	17.400	17.200	17.200	15.664	27,418
2025-03-03	17.300	17.400	17.300	17.300	15.755	41,928
2025-02-28	17.200	17.200	17.000	17.200	15.664	38,289
2025-02-27	17.000	17.200	17.000	17.000	15.481	24,034
2025-02-26	17.100	17.100	16.900	17.000	15.481	14,092
2025-02-25	16.600	16.900	16.600	16.800	15.299	119,984
2025-02-24	16.600	16.700	16.600	16.600	15.117	21,650
2025-02-21	16.500	16.500	16.300	16.500	15.026	29,978
2025-02-20	16.200	16.200	16.100	16.200	14.753	1,324
2025-02-19	16.200	16.200	16.100	16.200	14.753	1,637
2025-02-18	16.200	16.200	16.100	16.200	14.753	4,518
2025-02-17	16.200	16.200	16.100	16.100	14.662	3,852
2025-02-14	16.100	16.100	15.900	16.100	14.662	4,556
2025-02-13	16.000	16.100	15.900	16.000	14.571	3,282
2025-02-11	15.900	16.000	15.900	16.000	14.571	1,439
2025-02-10	15.800	15.900	15.800	15.900	14.480	1,404
2025-02-07	15.700	15.900	15.700	15.900	14.480	6,148
2025-02-06	15.800	15.900	15.700	15.700	14.298	8,857
2025-02-05	15.900	15.900	15.700	15.800	14.389	35,396
2025-02-04	16.000	16.000	15.800	16.000	14.571	26,273
2025-02-03	16.000	16.100	16.000	16.000	14.571	9,644

← NewerPage 7 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.