Singapore Airlines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	16.400	16.600	16.400	16.600	14.895	5,326
2024-11-01	16.400	16.500	16.400	16.400	14.715	7,728
2024-10-31	16.400	16.400	16.400	16.400	14.715	0
2024-10-30	16.500	16.500	16.400	16.400	14.715	3,607
2024-10-29	16.600	16.600	16.600	16.600	14.895	0
2024-10-28	16.600	16.600	16.400	16.600	14.895	9,038
2024-10-25	16.500	16.500	16.500	16.500	14.805	0
2024-10-24	16.500	16.600	16.500	16.500	14.805	3,119
2024-10-22	16.500	16.500	16.500	16.500	14.805	0
2024-10-21	16.400	16.600	16.400	16.500	14.805	38,293
2024-10-18	16.500	16.500	16.400	16.400	14.715	64,393
2024-10-17	16.400	16.400	16.400	16.400	14.715	0
2024-10-16	16.400	16.400	16.400	16.400	14.715	0
2024-10-15	16.500	16.500	16.200	16.400	14.715	24,894
2024-10-11	16.700	16.700	16.700	16.700	14.985	0
2024-10-10	16.700	16.800	16.700	16.700	14.985	8,486
2024-10-09	16.700	16.800	16.600	16.600	14.895	17,126
2024-10-08	16.800	16.900	16.700	16.900	15.164	22,319
2024-10-07	16.900	17.000	16.800	16.900	15.164	18,757
2024-10-04	17.100	17.100	17.100	17.100	15.344	0
2024-10-03	17.100	17.100	17.100	17.100	15.344	0
2024-10-02	17.000	17.200	17.000	17.100	15.344	31,700
2024-10-01	17.200	17.200	17.200	17.200	15.433	0
2024-09-30	16.900	17.200	16.900	17.200	15.433	29,073
2024-09-27	17.000	17.000	17.000	17.000	15.254	0
2024-09-26	16.900	17.000	16.800	17.000	15.254	7,484
2024-09-25	16.900	16.900	16.800	16.800	15.074	29,610
2024-09-24	16.900	17.000	16.800	17.000	15.254	15,280
2024-09-23	16.900	16.900	16.800	16.900	15.164	13,691
2024-09-20	17.000	17.000	16.900	17.000	15.254	9,461
2024-09-19	16.600	16.600	16.600	16.600	14.895	0
2024-09-18	16.600	16.600	16.600	16.600	14.895	0
2024-09-17	16.600	16.600	16.600	16.600	14.895	0
2024-09-16	16.600	16.600	16.600	16.600	14.895	0
2024-09-13	16.500	16.700	16.500	16.600	14.895	6,120
2024-09-12	16.600	16.700	16.500	16.500	14.805	62,798
2024-09-11	16.400	16.400	16.400	16.400	14.715	0
2024-09-10	16.400	16.500	16.300	16.400	14.715	2,817
2024-09-09	16.300	16.300	16.300	16.300	14.626	0
2024-09-06	16.400	16.400	16.000	16.300	14.626	36,948
2024-09-05	16.500	16.500	16.300	16.400	14.715	30,340
2024-09-04	16.400	16.400	16.400	16.400	14.715	0
2024-09-03	16.400	16.400	16.400	16.400	14.715	0
2024-09-02	16.400	16.400	16.400	16.400	14.715	0
2024-08-30	16.400	16.400	16.400	16.400	14.715	0
2024-08-29	16.200	16.400	16.200	16.400	14.715	10,320
2024-08-28	16.300	16.300	16.300	16.300	14.626	0
2024-08-27	16.200	16.400	16.200	16.300	14.626	15,552
2024-08-26	16.400	16.400	16.300	16.400	14.715	6,808
2024-08-23	16.400	16.400	16.200	16.400	14.715	5,064
2024-08-22	16.200	16.200	16.200	16.200	14.536	0
2024-08-21	16.200	16.200	16.200	16.200	14.536	0
2024-08-20	16.100	16.200	16.000	16.200	14.536	24,876
2024-08-19	16.400	16.400	16.400	16.400	14.715	0
2024-08-16	16.100	16.400	16.100	16.400	14.715	15,486
2024-08-15	15.900	15.900	15.900	15.900	14.267	0
2024-08-14	15.900	16.100	15.900	15.900	14.267	6,609
2024-08-13	15.800	15.800	15.700	15.800	14.177	24,096
2024-08-09	16.000	16.000	15.800	15.800	14.177	11,856
2024-08-08	15.900	15.900	15.900	15.900	14.267	0

← NewerPage 9 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.