TipRanks
Singapura Finance Ltd (SG:S23)
SGX:S23
Singapore Market
S23
Singapura Finance Ltd
RESEARCH TOOLSreports

Singapura Finance Ltd (S23) Historical Prices

6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
0.78
0.80
0.77
0.78
0.78
0.00%
0
0.00
Sep 17, 2026
0.80
0.80
0.77
0.78
0.78
+1.31%
15,100
1.00
Sep 16, 2026
0.77
0.77
0.77
0.77
0.77
0.00%
30,000
2.06
Sep 15, 2026
0.77
0.78
0.76
0.77
0.77
-3.16%
60,000
4.38
Sep 14, 2026
0.79
0.79
0.79
0.79
0.79
0.00%
35,000
2.65
Sep 11, 2026
0.79
0.80
0.78
0.79
0.79
0.00%
0
0.00
Sep 10, 2026
0.79
0.79
0.79
0.79
0.79
+1.94%
11,400
0.82
Sep 09, 2026
0.78
0.81
0.78
0.78
0.78
0.00%
0
0.00
Sep 08, 2026
0.78
0.80
0.78
0.78
0.78
0.00%
0
0.00
Sep 07, 2026
0.78
0.81
0.78
0.78
0.78
0.00%
0
0.00
Sep 04, 2026
0.80
0.80
0.78
0.78
0.78
-3.13%
2,000
0.13
Sep 03, 2026
0.80
0.80
0.80
0.80
0.80
+0.63%
100
<0.01
Sep 02, 2026
0.79
0.80
0.79
0.80
0.80
-0.63%
10,000
0.66
Sep 01, 2026
0.80
0.80
0.78
0.80
0.80
0.00%
0
0.00
Aug 31, 2026
0.80
0.80
0.80
0.80
0.80
+5.26%
10,000
0.65
Aug 28, 2026
0.79
0.79
0.76
0.76
0.76
-3.18%
96,000
6.94
Aug 27, 2026
0.79
0.79
0.79
0.79
0.79
0.00%
20,000
1.48
Aug 26, 2026
0.79
0.79
0.79
0.79
0.79
0.00%
32,000
2.43
Aug 25, 2026
0.80
0.80
0.79
0.79
0.79
+0.64%
40,100
3.20
Aug 24, 2026
0.80
0.80
0.78
0.78
0.78
-3.70%
47,000
3.99
Aug 21, 2026
0.80
0.81
0.77
0.81
0.81
-1.22%
65,000
5.24
Aug 20, 2026
0.82
0.82
0.82
0.82
0.82
0.00%
5,000
0.39
Aug 19, 2026
0.82
0.82
0.80
0.82
0.82
0.00%
0
0.00
Aug 18, 2026
0.81
0.82
0.81
0.82
0.82
+1.23%
5,000
0.39
Aug 17, 2026
0.81
0.81
0.81
0.81
0.81
+1.25%
5,000
0.39
Aug 14, 2026
0.80
0.80
0.80
0.80
0.80
0.00%
40,000
3.28
Aug 13, 2026
0.79
0.80
0.79
0.80
0.80
+1.27%
40,000
3.31
Aug 12, 2026
0.79
0.79
0.79
0.79
0.79
+0.64%
14,000
1.11
Aug 11, 2026
0.80
0.80
0.79
0.79
0.79
-1.88%
20,500
1.67
Aug 10, 2026
0.80
0.82
0.80
0.80
0.80
0.00%
0
0.00
Aug 07, 2026
0.80
0.82
0.80
0.80
0.80
0.00%
0
0.00
Aug 06, 2026
0.80
0.80
0.80
0.80
0.80
-1.23%
4,600
0.36
Aug 05, 2026
0.81
0.82
0.80
0.81
0.81
0.00%
0
0.00
Aug 04, 2026
0.81
0.81
0.81
0.81
0.81
+1.25%
10,000
0.78
Aug 03, 2026
0.80
0.81
0.80
0.80
0.80
0.00%
0
0.00
Jul 31, 2026
0.80
0.81
0.80
0.80
0.80
0.00%
0
0.00
Jul 30, 2026
0.80
0.80
0.80
0.80
0.80
-1.23%
4,000
0.31
Jul 29, 2026
0.80
0.81
0.80
0.81
0.81
+1.25%
10,200
0.80
Jul 28, 2026
0.79
0.80
0.78
0.80
0.80
0.00%
53,600
4.34
Jul 27, 2026
0.79
0.80
0.79
0.80
0.80
+1.27%
600
0.05
Jul 24, 2026
0.79
0.79
0.79
0.79
0.79
-0.63%
100
<0.01
Jul 23, 2026
0.80
0.80
0.80
0.80
0.80
+0.63%
19,800
1.48
Jul 22, 2026
0.79
0.79
0.79
0.79
0.79
-2.47%
25,000
1.92
Jul 21, 2026
0.81
0.81
0.79
0.81
0.81
0.00%
0
0.00
Jul 20, 2026
0.81
0.81
0.79
0.81
0.81
0.00%
0
0.00
Jul 17, 2026
0.81
0.81
0.81
0.81
0.81
-0.61%
100
<0.01
Jul 16, 2026
0.82
0.82
0.82
0.82
0.82
0.00%
100
<0.01
Jul 15, 2026
0.78
0.82
0.78
0.82
0.82
+6.54%
1,600
0.11
Jul 14, 2026
0.77
0.77
0.77
0.77
0.77
-4.38%
5,000
0.34
Jul 13, 2026
0.80
0.80
0.80
0.80
0.80
0.00%
100
<0.01
Rows:
50