Singapore Shipping Corporation Limited (S19) Historical Prices

Time Period

Events

SG:S19 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	3,000	0.02
Oct 29, 2026	0.27	0.27	0.27	0.27	0.27	+1.89%	107,900	0.56
Oct 28, 2026	0.27	0.28	0.27	0.27	0.27	-1.85%	47,200	0.24
Oct 27, 2026	0.27	0.27	0.27	0.27	0.27	+0.00%	135,200	0.71
Oct 26, 2026	0.27	0.27	0.27	0.27	0.27	+0.00%	22,500	0.12
Oct 23, 2026	0.27	0.27	0.27	0.27	0.27	+0.00%	300	0.00
Oct 22, 2026	0.27	0.27	0.27	0.27	0.27	+1.89%	38,700	0.20
Oct 21, 2026	0.27	0.27	0.27	0.27	0.27	-3.64%	113,000	0.58
Oct 20, 2026	0.28	0.28	0.28	0.28	0.28	+0.00%	61,300	0.32
Oct 19, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	27,000	0.14
Oct 16, 2026	0.28	0.28	0.28	0.28	0.28	+0.00%	18,200	0.09
Oct 15, 2026	0.28	0.28	0.28	0.28	0.28	+0.00%	28,500	0.15
Oct 14, 2026	0.28	0.28	0.28	0.28	0.28	+0.00%	17,400	0.09
Oct 13, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	200,000	1.00
Oct 12, 2026	0.28	0.29	0.28	0.29	0.29	+3.64%	817,200	4.36
Oct 09, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	25,000	0.13
Oct 08, 2026	0.28	0.28	0.28	0.28	0.28	+0.00%	301,100	1.64
Oct 07, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	1,000	0.01
Oct 06, 2026	0.29	0.29	0.28	0.29	0.29	+0.00%	34,000	0.18
Oct 05, 2026	0.29	0.29	0.28	0.29	0.29	+0.00%	10,900	0.06
Oct 02, 2026	0.29	0.29	0.29	0.29	0.29	+0.00%	65,200	0.34
Oct 01, 2026	0.29	0.29	0.29	0.29	0.29	+0.00%	21,600	0.11
Sep 30, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	28,400	0.14
Sep 29, 2026	0.29	0.29	0.29	0.29	0.29	+0.00%	0	0.00
Sep 28, 2026	0.29	0.29	0.29	0.29	0.29	+0.00%	41,100	0.21
Sep 25, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	162,300	0.82
Sep 24, 2026	0.30	0.30	0.29	0.30	0.30	+0.00%	0	0.00
Sep 23, 2026	0.30	0.30	0.30	0.30	0.30	+1.69%	2,500	0.01
Sep 22, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	18,400	0.09
Sep 21, 2026	0.30	0.30	0.30	0.30	0.30	+0.00%	6,200	0.03
Sep 18, 2026	0.30	0.31	0.30	0.30	0.30	+0.00%	0	0.00
Sep 17, 2026	0.30	0.30	0.30	0.30	0.30	+0.00%	535,100	2.71
Sep 16, 2026	0.30	0.31	0.30	0.30	0.30	+1.69%	137,400	0.70
Sep 15, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	717,000	3.86
Sep 14, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	175,700	0.96
Sep 11, 2026	0.30	0.31	0.30	0.31	0.31	+0.00%	1,142,500	6.63
Sep 10, 2026	0.30	0.31	0.30	0.31	0.31	+3.39%	832,500	5.17
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

Singapore Shipping Corporation Limited historical prices

Singapore Shipping Corporation Limited (S19) Historical Prices

Become an Expert with TipRanks Premium