Singapore Airlines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	16.000	16.000	15.800	15.900	14.480	21,146
2025-01-30	16.000	16.000	15.900	15.900	14.480	5,112
2025-01-29	16.000	16.000	16.000	16.000	14.571	1,171
2025-01-28	15.900	16.000	15.800	16.000	14.571	5,799
2025-01-27	15.800	15.800	15.600	15.800	14.389	6,993
2025-01-24	15.900	15.900	15.800	15.800	14.389	11,709
2025-01-23	15.900	16.000	15.800	16.000	14.571	27,629
2025-01-22	15.900	16.000	15.800	16.000	14.571	9,969
2025-01-21	16.000	16.100	15.900	16.100	14.662	25,203
2025-01-20	16.000	16.200	15.900	16.200	14.753	25,992
2025-01-17	16.100	16.100	16.000	16.100	14.662	5,772
2025-01-16	16.100	16.100	15.900	15.900	14.480	28,691
2025-01-15	16.000	16.000	15.900	15.900	14.480	697
2025-01-14	16.000	16.000	15.900	15.900	14.480	29,804
2025-01-13	16.100	16.100	16.000	16.000	14.571	36,125
2025-01-10	16.200	16.300	16.100	16.300	14.844	13,924
2025-01-09	16.300	16.300	16.200	16.300	14.844	770
2025-01-08	16.400	16.400	16.200	16.200	14.753	3,411
2025-01-07	16.400	16.400	16.200	16.200	14.753	4,731
2025-01-06	16.200	16.400	16.200	16.400	14.935	6,008
2025-01-03	16.100	16.300	16.100	16.200	14.753	4,616
2025-01-02	16.300	16.300	16.100	16.300	14.844	7,728
2024-12-30	16.200	16.300	16.100	16.300	14.844	1,757
2024-12-27	16.200	16.300	16.200	16.300	14.844	10,476
2024-12-26	16.100	16.300	16.100	16.100	14.662	5,728
2024-12-25	16.200	16.300	16.100	16.200	14.753	3,823
2024-12-24	16.200	16.200	16.200	16.200	14.753	2,146
2024-12-23	16.100	16.300	16.000	16.300	14.844	8,908
2024-12-20	16.100	16.300	16.100	16.100	14.662	18,903
2024-12-19	16.100	16.200	16.100	16.100	14.662	7,284
2024-12-18	16.300	16.300	16.200	16.200	14.753	7,940
2024-12-17	16.200	16.300	16.200	16.300	14.844	3,641
2024-12-16	16.400	16.400	16.200	16.200	14.753	1,114
2024-12-13	16.100	16.300	16.100	16.300	14.844	1,831
2024-12-12	16.200	16.300	16.100	16.200	14.753	1,448
2024-12-11	16.200	16.200	16.100	16.200	14.753	18,343
2024-12-09	16.200	16.300	16.200	16.200	14.753	22,316
2024-12-06	16.200	16.200	16.200	16.200	14.753	2,552
2024-12-04	16.300	16.300	16.200	16.300	14.844	8,530
2024-12-03	16.400	16.400	16.300	16.300	14.844	1,373
2024-12-02	16.300	16.400	16.200	16.400	14.935	9,958
2024-11-29	16.100	16.200	16.100	16.200	14.753	3,053
2024-11-28	16.300	16.300	16.100	16.100	14.662	1,428
2024-11-27	16.300	16.300	16.100	16.200	14.753	59,733
2024-11-26	16.200	16.300	16.100	16.200	14.753	5,408
2024-11-25	16.200	16.200	16.100	16.200	14.753	7,717
2024-11-22	16.500	16.500	16.400	16.500	14.805	2,656
2024-11-21	16.500	16.500	16.300	16.500	14.805	8,006
2024-11-20	16.500	16.500	16.500	16.500	14.805	4,536
2024-11-19	16.400	16.500	16.400	16.500	14.805	13,992
2024-11-18	16.500	16.500	16.400	16.500	14.805	14,327
2024-11-15	16.400	16.500	16.400	16.400	14.715	3,812
2024-11-14	16.400	16.500	16.200	16.200	14.536	10,866
2024-11-13	16.300	16.300	16.200	16.200	14.536	2,996
2024-11-12	16.200	16.400	16.200	16.300	14.626	8,952
2024-11-11	16.200	16.200	16.000	16.200	14.536	30,265
2024-11-08	16.700	16.700	16.700	16.700	14.985	15,925
2024-11-07	16.800	16.900	16.700	16.800	15.074	16,150
2024-11-06	16.600	16.600	16.600	16.600	14.895	8,165
2024-11-05	16.500	16.600	16.500	16.600	14.895	1,708

← NewerPage 8 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.