Singapore Airlines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 17.200 | 17.300 | 17.100 | 17.100 | 17.100 | 1,386 |
| 2026-10-15 | 17.100 | 17.100 | 17.000 | 17.100 | 17.100 | 8,141 |
| 2026-10-14 | 17.300 | 17.300 | 17.100 | 17.200 | 17.200 | 4,658 |
| 2026-10-12 | 17.400 | 17.400 | 17.300 | 17.400 | 17.400 | 476 |
| 2026-10-09 | 17.400 | 17.400 | 17.200 | 17.200 | 17.200 | 317 |
| 2026-10-08 | 17.500 | 17.500 | 17.300 | 17.400 | 17.400 | 617 |
| 2026-10-07 | 17.700 | 17.700 | 17.500 | 17.500 | 17.500 | 147 |
| 2026-10-06 | 17.700 | 17.700 | 17.500 | 17.600 | 17.600 | 586 |
| 2026-10-05 | 17.400 | 17.700 | 17.400 | 17.500 | 17.500 | 450 |
| 2026-10-02 | 17.400 | 17.500 | 17.300 | 17.400 | 17.400 | 2,183 |
| 2026-10-01 | 17.900 | 17.900 | 17.600 | 17.600 | 17.600 | 1,208 |
| 2026-09-30 | 17.800 | 17.800 | 17.600 | 17.600 | 17.600 | 1,411 |
| 2026-09-29 | 17.700 | 17.800 | 17.500 | 17.500 | 17.500 | 615 |
| 2026-09-28 | 17.500 | 17.900 | 17.500 | 17.800 | 17.800 | 3,930 |
| 2026-09-25 | 17.500 | 17.500 | 17.300 | 17.300 | 17.300 | 1,228 |
| 2026-09-24 | 17.500 | 17.600 | 17.400 | 17.400 | 17.400 | 1,503 |
| 2026-09-23 | 17.400 | 17.600 | 17.300 | 17.300 | 17.300 | 11,850 |
| 2026-09-22 | 17.300 | 17.300 | 17.100 | 17.300 | 17.300 | 6,296 |
| 2026-09-21 | 17.000 | 17.200 | 17.000 | 17.200 | 17.200 | 5,226 |
Page 1 of 1 · 19 trading days
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.