SES - Delayed Quote SGD

Singapore Airlines Limited (C6L.SI)

Compare
6.34
-0.03
(-0.47%)
At close: 5:04:13 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20256.376.376.316.346.342,888,200
Jan 21, 20256.326.386.316.376.371,850,700
Jan 20, 20256.356.386.306.356.352,317,400
Jan 17, 20256.276.386.276.356.353,303,600
Jan 16, 20256.276.336.256.286.283,031,900
Jan 15, 20256.286.296.256.276.272,171,400
Jan 14, 20256.306.326.256.276.274,123,500
Jan 13, 20256.356.356.296.326.323,580,100
Jan 10, 20256.386.386.346.386.383,378,900
Jan 9, 20256.446.446.396.426.422,500,100
Jan 8, 20256.426.446.406.446.442,248,100
Jan 7, 20256.476.476.406.426.423,570,100
Jan 6, 20256.456.486.436.476.472,636,900
Jan 3, 20256.456.476.436.456.452,024,100
Jan 2, 20256.446.466.436.456.451,319,700
Dec 31, 20246.456.466.426.446.441,325,900
Dec 30, 20246.466.476.426.476.472,722,900
Dec 27, 20246.446.486.436.466.462,497,400
Dec 26, 20246.396.446.386.426.421,991,600
Dec 24, 20246.386.406.366.396.39863,900
Dec 23, 20246.386.396.316.386.382,072,300
Dec 20, 20246.366.386.326.386.387,032,800
Dec 19, 20246.366.366.336.366.362,646,900
Dec 18, 20246.396.406.366.376.372,092,800
Dec 17, 20246.396.406.366.396.392,764,600
Dec 16, 20246.426.466.386.416.413,208,500
Dec 13, 20246.396.436.386.426.423,803,000
Dec 12, 20246.406.446.386.396.392,810,600
Dec 11, 20246.416.436.366.386.381,973,400
Dec 10, 20246.366.446.366.416.412,006,900
Dec 9, 20246.356.406.336.396.393,701,100
Dec 6, 20246.356.356.336.356.352,685,400
Dec 5, 20246.336.366.326.356.353,360,400
Dec 4, 20246.336.356.326.336.332,740,200
Dec 3, 20246.356.376.336.336.333,747,600
Dec 2, 20246.326.376.306.326.324,363,700
Nov 29, 20246.286.326.276.316.312,368,100
Nov 28, 20246.256.326.256.326.323,847,500
Nov 27, 20246.256.306.256.296.293,267,100
Nov 26, 20246.236.336.216.296.294,509,669
Nov 25, 2024 0.10 Dividend
Nov 25, 20246.316.316.236.236.238,512,500
Nov 22, 20246.326.366.326.356.253,590,000
Nov 21, 20246.336.366.316.326.223,237,400
Nov 20, 20246.356.386.346.356.252,452,900
Nov 19, 20246.366.386.346.356.253,465,900
Nov 18, 20246.336.366.286.336.234,119,700
Nov 15, 20246.266.386.266.336.235,605,100
Nov 14, 20246.216.326.206.266.164,802,200
Nov 13, 20246.256.266.216.226.125,433,100
Nov 12, 20246.296.306.256.286.184,392,300
Nov 11, 20246.156.306.056.296.1914,549,700
Nov 8, 20246.496.516.436.456.354,728,100
Nov 7, 20246.526.556.476.496.394,419,300
Nov 6, 20246.486.516.466.506.402,429,400
Nov 5, 20246.426.496.426.486.382,640,400
Nov 4, 20246.456.476.436.466.361,977,000
Nov 1, 20246.476.476.426.446.343,462,100
Oct 30, 20246.496.516.446.466.362,890,500
Oct 29, 20246.496.506.436.496.393,725,800
Oct 28, 20246.486.526.466.466.362,224,800
Oct 25, 20246.486.506.446.476.373,037,500
Oct 24, 20246.406.506.406.466.364,947,000
Oct 23, 20246.406.446.396.406.303,123,200
Oct 22, 20246.396.426.386.396.299,666,500
Oct 21, 20246.506.526.486.506.401,951,300
Oct 18, 20246.486.546.476.506.403,284,900
Oct 17, 20246.486.556.456.476.374,055,600
Oct 16, 20246.436.516.406.456.355,034,000
Oct 15, 20246.436.466.386.396.294,585,600
Oct 14, 20246.476.486.386.416.315,286,100
Oct 11, 20246.516.536.466.476.373,193,900
Oct 10, 20246.506.566.476.486.383,722,900
Oct 9, 20246.486.546.476.496.393,178,600
Oct 8, 20246.586.586.476.506.405,991,200
Oct 7, 20246.586.616.556.586.483,660,500
Oct 4, 20246.656.656.506.606.509,530,800
Oct 3, 20246.706.726.636.656.555,728,600
Oct 2, 20246.716.816.666.746.638,338,800
Oct 1, 20246.786.796.726.756.645,913,300
Sep 30, 20246.676.806.676.806.6910,800,400
Sep 27, 20246.626.656.616.656.554,176,400
Sep 26, 20246.596.646.576.636.536,164,000
Sep 25, 20246.606.606.556.566.463,712,300
Sep 24, 20246.606.656.586.616.514,512,600
Sep 23, 20246.606.626.576.606.502,202,900
Sep 20, 20246.606.626.576.606.504,905,674
Sep 19, 20246.606.626.556.606.503,830,800
Sep 18, 20246.566.656.566.606.504,246,900
Sep 17, 20246.506.556.506.546.444,085,900
Sep 16, 20246.526.536.466.506.404,005,900
Sep 13, 20246.476.526.456.526.426,130,900
Sep 12, 20246.356.466.356.456.357,644,600
Sep 11, 20246.346.356.326.356.253,121,300
Sep 10, 20246.346.356.326.346.243,063,100
Sep 9, 20246.286.326.276.316.212,835,000
Sep 6, 20246.296.316.266.286.182,944,500
Sep 5, 20246.296.336.256.306.203,302,300
Sep 4, 20246.306.306.206.276.175,325,400
Sep 3, 20246.326.366.306.336.232,740,900
Sep 2, 20246.276.356.276.306.204,702,800
Aug 30, 20246.236.286.216.286.185,614,600
Aug 29, 20246.216.266.186.216.112,649,100
Aug 28, 20246.226.246.206.236.132,746,000
Aug 27, 20246.256.266.216.226.122,512,700
Aug 26, 20246.226.276.216.246.143,623,900
Aug 23, 20246.166.216.166.216.113,848,100
Aug 22, 20246.116.236.116.166.065,851,500
Aug 21, 20246.086.116.076.116.012,622,700
Aug 20, 20246.066.126.056.095.994,008,700
Aug 19, 20246.116.115.986.045.945,836,700
Aug 16, 20246.126.176.066.116.015,782,100
Aug 15, 20246.046.196.036.126.028,352,300
Aug 14, 20245.936.025.926.005.918,512,800
Aug 13, 20245.925.935.885.885.797,522,900
Aug 12, 20245.905.915.865.905.817,187,900
Aug 8, 20245.915.945.885.885.797,137,000
Aug 7, 20245.925.975.895.905.8110,290,200
Aug 6, 20245.986.055.905.905.8114,203,800
Aug 5, 20246.066.065.885.905.8124,081,300
Aug 2, 20246.216.216.106.116.0117,312,300
Aug 1, 2024 0.38 Dividend
Aug 1, 20246.406.406.136.246.1431,865,300
Jul 31, 20246.946.996.916.976.497,243,200
Jul 30, 20246.976.996.876.916.4311,206,800
Jul 29, 20247.007.056.976.976.494,853,800
Jul 26, 20246.957.006.956.976.493,797,000
Jul 25, 20246.987.006.946.956.475,194,200
Jul 24, 20247.047.066.976.996.508,996,400
Jul 23, 20247.087.097.027.066.576,078,300
Jul 22, 20247.047.107.027.096.603,692,700
Jul 19, 20247.047.067.007.046.554,906,400
Jul 18, 20247.107.107.037.066.575,135,700
Jul 17, 20247.107.127.077.116.625,486,500
Jul 16, 20247.057.097.037.096.604,203,400
Jul 15, 20247.047.077.017.066.572,524,400
Jul 12, 20247.087.087.017.036.546,538,000
Jul 11, 20247.117.147.057.056.564,468,100
Jul 10, 20247.027.087.027.076.584,355,000
Jul 9, 20246.977.036.947.036.544,833,600
Jul 8, 20246.987.006.956.966.482,904,100
Jul 5, 20247.017.016.966.986.503,009,700
Jul 4, 20246.957.036.947.016.526,814,400
Jul 3, 20246.886.936.876.916.433,343,900
Jul 2, 20246.866.896.846.856.375,534,000
Jul 1, 20246.906.906.866.886.402,399,700
Jun 28, 20246.956.956.886.906.428,288,600
Jun 27, 20246.806.986.806.956.4712,096,700
Jun 26, 20246.786.816.776.816.342,945,100
Jun 25, 20246.786.816.766.786.313,871,000
Jun 24, 20246.756.786.746.776.303,597,300
Jun 21, 20246.786.786.746.766.296,750,200
Jun 20, 20246.786.796.756.776.303,320,400
Jun 19, 20246.796.816.766.806.332,641,500
Jun 18, 20246.746.786.746.766.293,469,100
Jun 14, 20246.766.806.736.736.262,915,000
Jun 13, 20246.746.806.746.776.302,589,800
Jun 12, 20246.766.776.706.736.265,405,000
Jun 11, 20246.806.816.766.766.293,671,400
Jun 10, 20246.806.826.766.796.322,788,000
Jun 7, 20246.806.846.806.806.333,054,800
Jun 6, 20246.886.886.786.816.344,240,000
Jun 5, 20246.846.906.836.846.378,221,500
Jun 4, 20246.776.846.766.806.334,349,900
Jun 3, 20246.806.806.766.776.304,095,300
May 31, 20246.756.786.736.776.308,740,200
May 30, 20246.706.766.706.736.263,509,100
May 29, 20246.766.776.736.736.264,015,400
May 28, 20246.746.786.746.756.283,247,700
May 27, 20246.716.746.716.736.262,187,900
May 24, 20246.696.746.676.686.226,771,800
May 23, 20246.666.726.646.716.248,157,900
May 21, 20246.766.776.716.766.293,848,800
May 20, 20246.786.826.766.776.303,869,300
May 17, 20246.746.786.696.786.316,845,998
May 16, 20246.906.946.636.736.2620,559,000
May 15, 20246.856.866.806.816.344,793,000
May 14, 20246.816.856.806.846.377,522,500
May 13, 20246.786.826.786.806.335,942,800
May 10, 20246.676.756.676.756.284,608,900
May 9, 20246.666.726.626.676.213,427,900
May 8, 20246.716.726.636.686.224,513,000
May 7, 20246.576.756.566.696.2310,042,900
May 6, 20246.556.576.536.556.102,733,500
May 3, 20246.556.566.526.526.072,840,400
May 2, 20246.546.586.506.536.083,676,200
Apr 30, 20246.556.576.526.546.094,251,100
Apr 29, 20246.546.556.496.556.104,692,900
Apr 26, 20246.556.596.526.546.093,444,800
Apr 25, 20246.556.586.476.556.103,921,500
Apr 24, 20246.506.596.496.556.107,122,900
Apr 23, 20246.456.506.416.496.047,332,300
Apr 22, 20246.306.426.296.395.957,121,000
Apr 19, 20246.296.366.216.255.825,641,900
Apr 18, 20246.256.346.236.325.885,053,100
Apr 17, 20246.236.286.216.225.794,011,900
Apr 16, 20246.306.326.206.225.797,446,900
Apr 15, 20246.396.396.326.325.887,653,800
Apr 12, 20246.466.486.416.445.992,807,000
Apr 11, 20246.486.586.436.466.016,940,600
Apr 9, 20246.426.496.416.486.034,687,700
Apr 8, 20246.416.436.386.395.952,384,000
Apr 5, 20246.426.436.376.415.974,061,400
Apr 4, 20246.496.506.426.425.973,797,400
Apr 3, 20246.486.496.436.486.033,228,800
Apr 2, 20246.436.506.436.476.024,052,000
Apr 1, 20246.426.456.416.435.981,917,900
Mar 28, 20246.486.506.406.405.963,938,400
Mar 27, 20246.446.456.406.415.974,189,300
Mar 26, 20246.406.446.386.425.974,003,000
Mar 25, 20246.416.456.376.385.943,517,500
Mar 22, 20246.456.456.406.425.972,622,200
Mar 21, 20246.436.436.386.405.964,592,400
Mar 20, 20246.366.406.356.375.932,708,100
Mar 19, 20246.366.376.326.325.885,934,700
Mar 18, 20246.386.406.366.365.922,726,826
Mar 15, 20246.406.426.366.385.947,762,400
Mar 14, 20246.396.476.386.425.975,658,800
Mar 13, 20246.406.416.356.395.956,564,900
Mar 12, 20246.366.406.356.365.924,938,200
Mar 11, 20246.386.416.336.345.905,141,200
Mar 8, 20246.486.506.386.385.947,218,800
Mar 7, 20246.526.546.426.435.986,694,700
Mar 6, 20246.396.626.376.516.0610,982,600
Mar 5, 20246.426.446.366.365.924,589,500
Mar 4, 20246.486.496.406.415.975,057,100
Mar 1, 20246.516.526.436.466.014,950,500
Feb 29, 20246.496.526.456.476.027,157,249
Feb 28, 20246.556.556.426.456.007,642,300
Feb 27, 20246.526.586.506.516.066,228,800
Feb 26, 20246.556.566.466.516.067,440,100
Feb 23, 20246.626.646.556.556.107,599,900
Feb 22, 20246.726.756.526.596.1319,000,300
Feb 21, 20246.706.916.656.676.2139,411,300
Feb 20, 20247.307.377.307.376.865,392,800
Feb 19, 20247.337.377.307.306.796,387,100
Feb 16, 20247.247.387.247.326.8113,230,600
Feb 15, 20247.167.247.147.236.739,516,000
Feb 14, 20247.007.146.957.146.646,240,000
Feb 13, 20246.857.126.847.096.6015,971,800
Feb 9, 20246.776.806.706.806.332,325,600
Feb 8, 20246.856.866.766.796.323,893,800
Feb 7, 20246.836.876.806.836.365,129,300
Feb 6, 20246.806.876.796.836.364,177,400
Feb 5, 20246.786.876.766.846.375,413,600
Feb 2, 20246.756.866.746.846.377,787,500
Feb 1, 20246.676.756.626.756.284,754,900
Jan 31, 20246.696.746.666.686.224,804,700
Jan 30, 20246.676.686.636.676.214,942,300
Jan 29, 20246.706.716.626.666.203,651,000
Jan 26, 20246.646.776.636.686.227,309,900
Jan 25, 20246.536.656.526.646.187,416,200
Jan 24, 20246.516.566.496.536.083,912,500
Jan 23, 20246.566.576.506.526.073,731,400
Jan 22, 20246.526.536.486.526.073,236,800

Related Tickers

0293.HK CATHAY PAC AIR
10.500
-0.57%
 
LHA.DE Deutsche Lufthansa AG
5.96
+0.20%
 
5238.KL AirAsia X Berhad
1.8200
0.00%
 
1055.HK CHINA SOUTH AIR
3.800
-4.28%
 
0753.HK AIR CHINA
4.900
-3.92%
 
5099.KL Capital A Berhad
0.9400
-1.57%
 
QAN.AX Qantas Airways Limited
9.38
+3.65%
 
AZUL Azul S.A.
2.4200
+10.50%
 
9201.T Japan Airlines Co., Ltd.
2,428.50
+1.04%
 
0670.HK CHINA EAST AIR
2.660
-1.48%