TipRanks
Sing Investments & Finance Limited (SG:S35)
SGX:S35
Singapore Market
S35
Sing Investments & Finance Limited
RESEARCH TOOLSreports

Sing Investments & Finance Limited (S35) Historical Prices

10 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
1.53
1.56
1.52
1.56
1.56
0.00%
91,600
1.84
Sep 17, 2026
1.57
1.58
1.55
1.56
1.56
0.00%
16,100
0.33
Sep 16, 2026
1.54
1.57
1.54
1.56
1.56
+1.30%
12,200
0.25
Sep 15, 2026
1.55
1.56
1.54
1.54
1.54
-0.65%
21,300
0.43
Sep 14, 2026
1.58
1.58
1.53
1.55
1.55
-0.64%
148,700
3.09
Sep 11, 2026
1.56
1.56
1.55
1.56
1.56
0.00%
48,200
0.98
Sep 10, 2026
1.57
1.58
1.56
1.56
1.56
-1.27%
7,500
0.15
Sep 09, 2026
1.58
1.59
1.56
1.58
1.58
0.00%
153,200
3.20
Sep 08, 2026
1.57
1.58
1.56
1.58
1.58
+1.28%
15,600
0.33
Sep 07, 2026
1.57
1.58
1.56
1.56
1.56
-1.27%
11,900
0.25
Sep 04, 2026
1.58
1.58
1.58
1.58
1.58
0.00%
8,600
0.17
Sep 03, 2026
1.58
1.58
1.56
1.58
1.58
0.00%
0
0.00
Sep 02, 2026
1.58
1.58
1.57
1.58
1.58
0.00%
0
0.00
Sep 01, 2026
1.57
1.60
1.57
1.58
1.58
+0.64%
92,300
1.75
Aug 31, 2026
1.57
1.59
1.56
1.57
1.57
+0.64%
79,700
1.54
Aug 28, 2026
1.56
1.57
1.56
1.56
1.56
0.00%
0
0.00
Aug 27, 2026
1.58
1.58
1.56
1.56
1.56
-1.27%
10,300
0.19
Aug 26, 2026
1.57
1.58
1.57
1.58
1.58
+1.28%
40,300
0.75
Aug 25, 2026
1.56
1.56
1.55
1.56
1.56
0.00%
18,600
0.34
Aug 24, 2026
1.56
1.56
1.56
1.56
1.56
0.00%
17,900
0.33
Aug 21, 2026
1.56
1.58
1.56
1.56
1.56
0.00%
0
0.00
Aug 20, 2026
1.57
1.58
1.56
1.56
1.56
-0.64%
35,600
0.64
Aug 19, 2026
1.57
1.57
1.57
1.57
1.57
+0.64%
3,100
0.05
Aug 18, 2026
1.60
1.60
1.56
1.56
1.56
0.00%
97,500
1.69
Aug 17, 2026
1.58
1.58
1.56
1.56
1.56
-1.27%
147,500
2.64
Aug 14, 2026
1.58
1.58
1.58
1.58
1.58
0.00%
46,900
0.85
Aug 13, 2026
1.59
1.59
1.58
1.58
1.58
-0.63%
18,700
0.34
Aug 12, 2026
1.59
1.60
1.58
1.59
1.59
0.00%
52,900
0.93
Aug 11, 2026
1.59
1.59
1.58
1.59
1.59
0.00%
101,200
1.82
Aug 10, 2026
1.59
1.60
1.59
1.59
1.59
0.00%
0
0.00
Aug 07, 2026
1.60
1.60
1.59
1.59
1.59
-1.24%
17,700
0.30
Aug 06, 2026
1.59
1.61
1.59
1.61
1.61
+1.90%
142,000
2.40
Aug 05, 2026
1.60
1.61
1.58
1.58
1.58
0.00%
250,400
4.48
Aug 04, 2026
1.61
1.61
1.58
1.58
1.58
0.00%
7,600
0.13
Aug 03, 2026
1.58
1.58
1.58
1.58
1.58
0.00%
1,000
0.02
Jul 31, 2026
1.60
1.60
1.58
1.58
1.58
-0.63%
48,700
0.86
Jul 30, 2026
1.58
1.60
1.58
1.59
1.59
-0.63%
107,200
1.86
Jul 29, 2026
1.59
1.60
1.58
1.60
1.60
+1.27%
60,500
1.07
Jul 28, 2026
1.58
1.58
1.56
1.58
1.58
0.00%
62,800
1.07
Jul 27, 2026
1.56
1.59
1.55
1.58
1.58
+0.64%
56,800
0.92
Jul 24, 2026
1.57
1.57
1.53
1.57
1.57
0.00%
0
0.00
Jul 23, 2026
1.53
1.59
1.53
1.57
1.57
-1.26%
13,600
0.19
Jul 22, 2026
1.59
1.59
1.59
1.59
1.59
0.00%
2,000
0.03
Jul 21, 2026
1.59
1.59
1.50
1.59
1.59
0.00%
166,900
2.32
Jul 20, 2026
1.57
1.59
1.57
1.59
1.59
+0.63%
34,100
0.34
Jul 17, 2026
1.58
1.58
1.57
1.58
1.58
-1.25%
32,000
0.30
Jul 16, 2026
1.58
1.60
1.58
1.60
1.60
+1.27%
9,500
0.09
Jul 15, 2026
1.55
1.60
1.55
1.58
1.58
+1.94%
102,800
0.90
Jul 14, 2026
1.58
1.58
1.55
1.55
1.55
0.00%
17,000
0.15
Jul 13, 2026
1.56
1.56
1.55
1.55
1.55
-0.64%
16,300
0.14
Rows:
50