Singapore Airlines Ltd (PK) (SINGF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.384615384615 | 5.2 | 5.22 | 5.2 | 3433 | 5.21456452 | CS |
| 4 | 0.32 | 6.5306122449 | 4.9 | 5.22 | 4.9 | 2299 | 5.16705339 | CS |
| 12 | 0.51 | 10.8280254777 | 4.71 | 5.22 | 4.66 | 4120 | 4.98638988 | CS |
| 26 | 0.36 | 7.40740740741 | 4.86 | 5.4 | 4.46 | 4159 | 4.95227157 | CS |
| 52 | -0.28 | -5.09090909091 | 5.5 | 5.59 | 4.268 | 3469 | 4.90629655 | CS |
| 156 | 1.72 | 49.1428571429 | 3.5 | 6 | 3.43 | 4332 | 4.19030744 | CS |
| 260 | -1.7938 | -25.5752944196 | 7.0138 | 7.07 | 2.4 | 11146 | 3.56756376 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424120 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1721337720 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1721251320 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1721164920 | 5.22 | 0.02 | 0.38 | 5.22 | 5.22 | 5.22 | 5000 |
| 1721078940 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 1866 |
| 1720819680 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1720733280 | 5.2 | -0.01 | -0.10 | 5.2 | 5.2 | 5.2 | 2200 |
| 1720646940 | 5.205 | 0 | 0.00 | 5.205 | 5.205 | 5.205 | 0 |
| 1720560540 | 5.205 | -0.01 | -0.10 | 5.205 | 5.205 | 5.205 | 300 |
| 1720473600 | 5.21 | 0.1 | 1.96 | 5.21 | 5.21 | 5.21 | 6300 |
| 1720214640 | 5.11 | 0.21 | 4.29 | 5 | 5.11 | 5 | 228 |
| 1720041840 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1719955440 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1719869040 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1719609840 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1719523440 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1719437040 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 400 |
| 1719350940 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1719264540 | 4.9 | -0.14 | -2.78 | 4.9 | 5.04 | 4.9 | 2100 |
| 1719005040 | 5.04 | 0 | 0.00 | 5.04 | 5.04 | 5.04 | 0 |
| 1718918640 | 5.04 | 0.01 | 0.20 | 5.04 | 5.04 | 5.04 | 3121 |
| 1718746140 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1718659740 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1718400540 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1718314140 | 5.03 | 0.03 | 0.60 | 5.03 | 5.03 | 5.03 | 1132 |
| 1718227380 | 5 | 0 | 0.00 | 5 | 5 | 5 | 2000 |
| 1718141400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1718055000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1717795800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1717709400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 442 |
| 1717622460 | 5 | -0.05 | -0.99 | 5 | 5.05 | 5 | 6505 |
| 1717536360 | 5.05 | 0.1 | 2.02 | 5.05 | 5.05 | 5.05 | 14500 |
| 1717450140 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 52851 |
| 1717190940 | 4.95 | -0.03 | -0.60 | 4.95 | 4.95 | 4.95 | 525 |
| 1717104540 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 1010 |
| 1717018020 | 4.98 | 0.01 | 0.25 | 4.98 | 4.98 | 4.98 | 500 |
| 1716931440 | 4.9675 | 0 | 0.00 | 4.9675 | 4.9675 | 4.9675 | 0 |
| 1716585840 | 4.9675 | -0.03 | -0.65 | 4.854 | 4.9675 | 4.854 | 1300 |
| 1716499200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1716412800 | 5 | -0.04 | -0.70 | 5.04 | 5.04 | 5 | 1400 |
| 1716326940 | 5.035 | 0.04 | 0.70 | 5.035 | 5.035 | 5.035 | 933 |
| 1716240180 | 5 | -0.01 | -0.10 | 5 | 5 | 5 | 704 |
| 1715981340 | 5.005 | 0 | 0.00 | 5.005 | 5.005 | 5.005 | 0 |
| 1715894940 | 5.005 | -0.06 | -1.18 | 5.005 | 5.005 | 5.005 | 186 |
| 1715808000 | 5.065 | 0.14 | 2.74 | 4.954 | 5.065 | 4.954 | 9300 |
| 1715721720 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1715635320 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1715376120 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1715289720 | 4.93 | 0.18 | 3.70 | 4.93 | 4.93 | 4.93 | 160 |
| 1715203740 | 4.7539999 | 0 | 0.00 | 4.7539999 | 4.7539999 | 4.7539999 | 0 |
| 1715117340 | 4.7539999 | 0 | 0.00 | 4.7539999 | 4.7539999 | 4.7539999 | 0 |
| 1715030940 | 4.7539999 | -0.05 | -1.00 | 4.7539999 | 4.7539999 | 4.7539999 | 709 |
| 1714771740 | 4.8019999 | -0.04 | -0.79 | 4.8019999 | 4.8019999 | 4.8019999 | 10000 |
| 1714685340 | 4.84 | 0.09 | 1.85 | 4.66 | 4.84 | 4.66 | 600 |
| 1714598400 | 4.752 | -0.02 | -0.46 | 4.78 | 4.78 | 4.752 | 5200 |
| 1714512600 | 4.774 | 0 | 0.00 | 4.774 | 4.774 | 4.774 | 2 |
| 1714425720 | 4.774 | 0.06 | 1.36 | 4.774 | 4.774 | 4.774 | 187 |
| 1714166580 | 4.71 | 0.06 | 1.25 | 4.71 | 4.71 | 4.71 | 186 |
| 1714080300 | 4.652 | -0.15 | -3.08 | 4.652 | 4.652 | 4.652 | 100 |
| 1713994020 | 4.8 | 0.19 | 4.12 | 4.91 | 4.91 | 4.774 | 34464 |
| 1713879000 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1713792600 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
