tiprankstipranks
Singapore Shipping Corporation Limited (SG:S19)
SGX:S19
Singapore Market
S19
Singapore Shipping Corporation Limited
RESEARCH TOOLSreports
Want to see SG:S19 full AI Analyst Report?

Singapore Shipping Corporation Limited (S19) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 09, 2026
0.30
0.30
0.30
0.30
0.30
-1.67%
407,700
2.61
Sep 08, 2026
0.30
0.30
0.29
0.30
0.30
0.00%
356,500
2.34
Sep 07, 2026
0.30
0.30
0.29
0.30
0.30
+1.69%
407,100
2.79
Sep 04, 2026
0.30
0.31
0.30
0.30
0.30
+1.72%
461,700
3.30
Sep 03, 2026
0.29
0.29
0.29
0.29
0.29
+3.57%
622,000
4.75
Sep 02, 2026
0.29
0.29
0.28
0.28
0.28
-3.45%
668,000
5.45
Sep 01, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
353,300
3.00
Aug 31, 2026
0.29
0.29
0.28
0.29
0.29
0.00%
515,000
4.66
Aug 28, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
312,200
2.90
Aug 27, 2026
0.29
0.29
0.29
0.29
0.29
+1.75%
92,200
0.87
Aug 26, 2026
0.29
0.29
0.29
0.29
0.29
-1.72%
36,700
0.33
Aug 25, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
190,500
1.78
Aug 24, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
114,700
1.09
Aug 21, 2026
0.28
0.29
0.28
0.29
0.29
+3.57%
164,600
1.56
Aug 20, 2026
0.28
0.30
0.28
0.28
0.28
-1.75%
372,000
3.72
Aug 19, 2026
0.28
0.29
0.28
0.29
0.29
-1.72%
179,700
1.85
Aug 18, 2026
0.28
0.29
0.28
0.29
0.29
+3.57%
115,900
1.21
Aug 17, 2026
0.29
0.29
0.28
0.28
0.28
-1.75%
340,800
3.77
Aug 14, 2026
0.29
0.29
0.29
0.29
0.29
-1.72%
24,000
0.26
Aug 13, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
236,200
2.54
Aug 12, 2026
0.29
0.29
0.29
0.29
0.29
-1.69%
66,600
0.72
Aug 11, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
9,900
0.10
Aug 10, 2026
0.30
0.30
0.29
0.30
0.30
0.00%
0
0.00
Aug 07, 2026
0.29
0.30
0.29
0.30
0.30
0.00%
55,300
0.56
Aug 06, 2026
0.30
0.31
0.30
0.31
0.30
+1.72%
24,100
0.24
Aug 05, 2026
0.30
0.30
0.30
0.30
0.29
+1.75%
130,600
1.30
Aug 04, 2026
0.30
0.30
0.30
0.30
0.29
0.00%
126,600
1.25
Aug 03, 2026
0.30
0.30
0.30
0.30
0.29
0.00%
37,800
0.37
Jul 31, 2026
0.30
0.30
0.30
0.30
0.29
-1.72%
1,500
0.01
Jul 30, 2026
0.30
0.30
0.30
0.30
0.29
0.00%
28,900
0.26
Jul 29, 2026
0.30
0.30
0.30
0.30
0.29
0.00%
5,100
0.05
Jul 28, 2026
0.30
0.30
0.30
0.30
0.29
0.00%
208,400
1.97
Jul 27, 2026
0.30
0.30
0.30
0.30
0.29
0.00%
81,000
0.71
Jul 24, 2026
0.30
0.30
0.30
0.30
0.29
0.00%
15,000
0.12
Jul 23, 2026
0.30
0.30
0.30
0.30
0.29
0.00%
44,400
0.35
Jul 22, 2026
0.30
0.30
0.30
0.30
0.29
0.00%
21,200
0.16
Jul 21, 2026
0.30
0.30
0.30
0.30
0.29
0.00%
25,000
0.19
Jul 20, 2026
0.30
0.31
0.30
0.30
0.29
0.00%
150,000
1.09
Jul 17, 2026
0.30
0.30
0.30
0.30
0.29
0.00%
380,800
2.73
Jul 16, 2026
0.30
0.31
0.30
0.30
0.29
0.00%
102,800
0.69
Jul 15, 2026
0.30
0.31
0.30
0.30
0.29
0.00%
57,200
0.39
Jul 14, 2026
0.30
0.31
0.30
0.30
0.29
0.00%
34,300
0.23
Jul 13, 2026
0.30
0.30
0.30
0.30
0.29
-1.69%
38,000
0.25
Jul 10, 2026
0.30
0.31
0.30
0.31
0.30
0.00%
40,100
0.26
Jul 09, 2026
0.31
0.31
0.30
0.31
0.30
0.00%
341,300
2.25
Jul 08, 2026
0.31
0.31
0.30
0.31
0.30
0.00%
61,400
0.41
Jul 07, 2026
0.30
0.31
0.30
0.31
0.30
0.00%
94,300
0.63
Jul 06, 2026
0.30
0.31
0.30
0.31
0.30
0.00%
36,400
0.24
Jul 03, 2026
0.30
0.31
0.30
0.31
0.30
-1.34%
527,600
3.66
Jul 02, 2026
0.31
0.31
0.31
0.31
0.30
0.00%
97,100
0.66
Rows:
50