Singapore Airlines Ltd (PK) (SINGY)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 10.3305 | -0.02 | -0.19 | 10.335 | 10.36 | 10.31 | 23861 |
| 1721942400 | 10.35 | 0.02 | 0.22 | 10.3 | 10.36 | 10.3 | 57183 |
| 1721856480 | 10.3276 | -0.13 | -1.27 | 10.2675 | 10.36 | 10.2675 | 22816 |
| 1721770140 | 10.46 | -0.03 | -0.29 | 10.09 | 10.5 | 10.09 | 32744 |
| 1721683740 | 10.49 | 0.03 | 0.29 | 10.74 | 10.7405 | 10.46 | 41588 |
| 1721424180 | 10.46 | 0.06 | 0.53 | 10.465 | 10.54 | 10.39 | 6241 |
| 1721337960 | 10.405 | -0.11 | -1.00 | 10.54 | 10.54 | 10.375 | 24565 |
| 1721251320 | 10.51 | 0.01 | 0.10 | 10.54 | 10.552 | 10.51 | 15044 |
| 1721164920 | 10.5 | 0.07 | 0.67 | 10.13 | 10.51 | 10.13 | 20473 |
| 1721078940 | 10.43 | -0.02 | -0.19 | 10.23 | 10.47 | 10.23 | 16535 |
| 1720819200 | 10.45 | -0.03 | -0.29 | 10.405 | 10.47 | 10.405 | 23469 |
| 1720733280 | 10.48 | 0.02 | 0.19 | 10.47 | 10.5 | 10.46 | 30202 |
| 1720646880 | 10.46 | 0.11 | 1.06 | 10.11 | 10.46 | 10.11 | 65280 |
| 1720560540 | 10.35 | 0.07 | 0.68 | 10.35 | 10.38 | 10.3 | 17195 |
| 1720473600 | 10.28 | 0.03 | 0.29 | 10.16 | 10.28 | 10.16 | 13426 |
| 1720214640 | 10.2506 | 0.05 | 0.50 | 10.25 | 10.33 | 10.25 | 28169 |
| 1720041000 | 10.2 | 0.13 | 1.29 | 10.07 | 10.2 | 10.07 | 16865 |
| 1719955740 | 10.07 | 0.02 | 0.19 | 10.06 | 10.08 | 9.95 | 29250 |
| 1719868980 | 10.051 | -0.06 | -0.58 | 10.0198 | 10.09 | 9.99 | 23905 |
| 1719610020 | 10.11 | -0.08 | -0.79 | 10 | 10.15 | 9.9221 | 23557 |
| 1719523200 | 10.19 | 0.25 | 2.52 | 10 | 10.2 | 10 | 19436 |
| 1719437040 | 9.94 | 0 | 0.03 | 9.9235 | 9.94 | 9.8013 | 26209 |
| 1719350880 | 9.937 | -0.06 | -0.63 | 9.9428 | 9.96 | 9.91 | 27355 |
| 1719264540 | 10 | 0.06 | 0.60 | 9.99 | 10.02 | 9.97 | 40028 |
| 1719005220 | 9.94 | -0.03 | -0.30 | 9.76 | 9.95 | 9.76 | 38691 |
| 1718918640 | 9.97 | -0.03 | -0.30 | 9.98 | 9.98 | 9.93 | 35605 |
| 1718746140 | 10 | 0.07 | 0.70 | 9.76 | 10.26 | 9.76 | 49395 |
| 1718659680 | 9.93 | -0.07 | -0.70 | 9.89 | 10.19 | 9.89 | 42315 |
| 1718400300 | 10 | -0.01 | -0.10 | 9.89 | 10.2 | 9.89 | 21796 |
| 1718314140 | 10.0097 | 0.03 | 0.30 | 10.05 | 10.05 | 9.96 | 34865 |
| 1718227380 | 9.98 | 0.07 | 0.75 | 9.89 | 10.03 | 9.89 | 32389 |
| 1718141340 | 9.906 | -0.09 | -0.94 | 9.89 | 9.93 | 9.85 | 45274 |
| 1718054880 | 10 | -0.01 | -0.10 | 10 | 10.03 | 9.99 | 17251 |
| 1717795800 | 10.01 | -0.1 | -0.99 | 10.015 | 10.04 | 9.98 | 46681 |
| 1717709400 | 10.11 | -0.03 | -0.26 | 10.075 | 10.11 | 10.06 | 50671 |
| 1717622460 | 10.136 | 0.06 | 0.56 | 10.48 | 10.48 | 10.12 | 48496 |
| 1717536360 | 10.08 | 0.1 | 1.00 | 10.072 | 10.1 | 10.03 | 26426 |
| 1717450140 | 9.98 | 0.04 | 0.40 | 9.9735 | 10.03 | 9.96 | 15196 |
| 1717190940 | 9.94 | -0.02 | -0.15 | 9.96 | 9.98 | 9.94 | 39151 |
| 1717104540 | 9.955 | 0.1 | 0.96 | 9.76 | 9.98 | 9.76 | 41534 |
| 1717018020 | 9.86 | -0.12 | -1.15 | 9.84 | 9.93 | 9.84 | 26215 |
| 1716931740 | 9.975 | 0.12 | 1.17 | 9.76 | 9.98 | 9.76 | 26442 |
| 1716585840 | 9.86 | 0 | 0.00 | 9.91 | 9.99 | 9.86 | 25801 |
| 1716499740 | 9.86 | 0 | 0.00 | 9.76 | 9.91 | 9.76 | 97564 |
| 1716412800 | 9.86 | 0.01 | 0.10 | 9.65 | 9.97 | 9.65 | 27456 |
| 1716326940 | 9.85 | -0.13 | -1.30 | 9.9301 | 9.97 | 9.85 | 17310 |
| 1716240180 | 9.98 | -0.06 | -0.60 | 10.01 | 10.03 | 9.98 | 29410 |
| 1715981340 | 10.04 | 0.05 | 0.50 | 10.02 | 10.06 | 10.02 | 16223 |
| 1715894940 | 9.99 | -0.12 | -1.14 | 10.02 | 10.02 | 9.95 | 33145 |
| 1715808000 | 10.1055 | 0.03 | 0.25 | 10.22 | 10.22 | 10.02 | 15278 |
| 1715722140 | 10.08 | 0.06 | 0.60 | 10.045 | 10.2577 | 9.83 | 14251 |
| 1715635200 | 10.02 | 0.14 | 1.38 | 10 | 10.03 | 9.98 | 25244 |
| 1715376000 | 9.8839 | 0.03 | 0.29 | 9.59 | 9.93 | 9.59 | 13816 |
| 1715289720 | 9.855 | 0.05 | 0.56 | 10.12 | 10.12 | 9.642 | 20785 |
| 1715203200 | 9.8 | -0.02 | -0.20 | 9.776 | 9.8 | 9.76 | 23295 |
| 1715117340 | 9.82 | 0.18 | 1.84 | 9.73 | 9.88 | 9.73 | 35668 |
| 1715030940 | 9.6426 | -0.03 | -0.28 | 9.6226 | 9.7 | 9.6226 | 26712 |
| 1714771740 | 9.67 | 0.05 | 0.57 | 9.65 | 9.68 | 9.63 | 25668 |
| 1714685340 | 9.615 | 0.08 | 0.79 | 9.55 | 9.65 | 9.55 | 21203 |
| 1714598400 | 9.5399999 | 0.04 | 0.42 | 9.49 | 9.5625 | 9.47 | 24413 |
| 1714512600 | 9.5 | -0.08 | -0.84 | 9.83 | 9.83 | 9.5 | 42241 |
| 1714425720 | 9.58 | 0 | 0.00 | 9.48 | 9.61 | 9.48 | 32179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
