Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
SES - Delayed Quote SGD

Sing Investments & Finance Limited (S35.SI)

Compare
1.1200
+0.0100
+(0.90%)
At close: 3:18:05 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20251.11001.12001.11001.12001.120079,900
Mar 11, 20251.11001.12001.10001.11001.110061,600
Mar 10, 20251.11001.11001.11001.11001.1100-
Mar 7, 20251.11001.11001.11001.11001.110011,000
Mar 6, 20251.11001.11001.11001.11001.1100-
Mar 5, 20251.10001.12001.10001.11001.1100118,700
Mar 4, 20251.10001.10001.09001.10001.100072,000
Mar 3, 20251.10001.11001.10001.11001.11001,300
Feb 28, 20251.11001.11001.10001.10001.10003,200
Feb 27, 20251.11001.11001.11001.11001.110010,000
Feb 26, 20251.12001.12001.11001.11001.110072,900
Feb 25, 20251.11001.13001.11001.12001.1200148,200
Feb 24, 20251.12001.12001.11001.11001.110063,100
Feb 21, 20251.10001.14001.10001.12001.1200132,000
Feb 20, 20251.08001.08001.08001.08001.08006,600
Feb 19, 20251.08001.09001.08001.09001.090016,100
Feb 18, 20251.08001.08001.08001.08001.080021,300
Feb 17, 20251.07001.08001.07001.08001.080012,800
Feb 14, 20251.07001.07001.07001.07001.0700-
Feb 13, 20251.07001.07001.07001.07001.0700-
Feb 12, 20251.08001.08001.07001.07001.07008,200
Feb 11, 20251.10001.10001.10001.10001.1000-
Feb 10, 20251.08001.10001.07001.10001.100075,900
Feb 7, 20251.08001.08001.07001.07001.070019,000
Feb 6, 20251.08001.09001.07001.09001.090017,800
Feb 5, 20251.08001.08001.07001.07001.070035,600
Feb 4, 20251.06001.07001.06001.06001.0600700
Feb 3, 20251.08001.08001.06001.06001.0600101,800
Jan 31, 20251.07001.07001.06001.07001.070021,800
Jan 28, 20251.07001.07001.07001.07001.0700-
Jan 27, 20251.06001.07001.06001.07001.0700138,700
Jan 24, 20251.07001.07001.07001.07001.070010,500
Jan 23, 20251.07001.07001.07001.07001.0700600
Jan 22, 20251.06001.06001.06001.06001.060018,000
Jan 21, 20251.06001.06001.06001.06001.06002,500
Jan 20, 20251.06001.06001.06001.06001.060028,900
Jan 17, 20251.06001.06001.05001.05001.050021,700
Jan 16, 20251.07001.07001.07001.07001.0700-
Jan 15, 20251.07001.07001.07001.07001.070020,000
Jan 14, 20251.07001.07001.07001.07001.070012,600
Jan 13, 20251.06001.06001.06001.06001.060011,200
Jan 10, 20251.06001.07001.06001.06001.060010,400
Jan 9, 20251.08001.08001.07001.07001.070022,600
Jan 8, 20251.06001.08001.06001.08001.080015,600
Jan 7, 20251.05001.06001.04001.06001.060050,600
Jan 6, 20251.06001.06001.05001.05001.050014,100
Jan 3, 20251.06001.06001.06001.06001.0600400
Jan 2, 20251.06001.06001.06001.06001.06009,600
Dec 31, 20241.06001.06001.06001.06001.0600-
Dec 30, 20241.05001.06001.05001.06001.060013,000
Dec 27, 20241.05001.05001.05001.05001.050010,300
Dec 26, 20241.05001.05001.05001.05001.050015,000
Dec 24, 20241.05001.05001.05001.05001.050015,500
Dec 23, 20241.05001.05001.05001.05001.050035,000
Dec 20, 20241.06001.06001.05001.05001.050053,200
Dec 19, 20241.06001.06001.06001.06001.0600-
Dec 18, 20241.06001.06001.06001.06001.060025,400
Dec 17, 20241.07001.07001.06001.06001.060053,800
Dec 16, 20241.06001.06001.06001.06001.0600-
Dec 13, 20241.06001.06001.06001.06001.060024,700
Dec 12, 20241.06001.06001.06001.06001.060084,000
Dec 11, 20241.05001.05001.05001.05001.050029,000
Dec 10, 20241.05001.05001.04001.04001.040030,000
Dec 9, 20241.05001.05001.05001.05001.05005,500
Dec 6, 20241.06001.06001.06001.06001.0600200
Dec 5, 20241.05001.05001.05001.05001.05004,000
Dec 4, 20241.05001.05001.05001.05001.050016,000
Dec 3, 20241.06001.06001.05001.05001.050052,100
Dec 2, 20241.05001.06001.05001.06001.060020,100
Nov 29, 20241.05001.05001.05001.05001.050030,800
Nov 28, 20241.05001.06001.05001.06001.060032,800
Nov 27, 20241.04001.05001.04001.04001.040033,000
Nov 26, 20241.04001.04001.04001.04001.0400-
Nov 25, 20241.05001.05001.04001.04001.040035,400
Nov 22, 20241.04001.04001.04001.04001.0400-
Nov 21, 20241.05001.05001.04001.04001.04004,500
Nov 20, 20241.05001.05001.05001.05001.050010,000
Nov 19, 20241.03001.05001.03001.05001.050020,000
Nov 18, 20241.04001.04001.04001.04001.04001,300
Nov 15, 20241.03001.04001.01001.04001.0400194,000
Nov 14, 20241.04001.04001.03001.03001.0300380,700
Nov 13, 20241.04001.05001.04001.05001.050051,100
Nov 12, 20241.04001.05001.04001.05001.050020,900
Nov 11, 20241.05001.05001.04001.04001.040021,800
Nov 8, 20241.04001.05001.04001.05001.050033,100
Nov 7, 20241.04001.04001.04001.04001.040019,500
Nov 6, 20241.04001.04001.04001.04001.04004,000
Nov 5, 20241.04001.04001.04001.04001.040010,000
Nov 4, 20241.05001.05001.05001.05001.0500-
Nov 1, 20241.05001.05001.05001.05001.05004,000
Oct 30, 20241.04001.04001.04001.04001.040018,000
Oct 29, 20241.05001.05001.05001.05001.05001,500
Oct 28, 20241.05001.05001.05001.05001.0500-
Oct 25, 20241.05001.05001.05001.05001.0500-
Oct 24, 20241.05001.05001.05001.05001.050028,600
Oct 23, 20241.05001.05001.05001.05001.0500-
Oct 22, 20241.05001.05001.05001.05001.050010,000
Oct 21, 20241.05001.05001.04001.04001.040010,900
Oct 18, 20241.06001.06001.05001.05001.050072,000
Oct 17, 20241.06001.07001.06001.06001.06009,900
Oct 16, 20241.04001.04001.04001.04001.040014,500
Oct 15, 20241.05001.05001.05001.05001.0500-
Oct 14, 20241.05001.05001.05001.05001.050046,000
Oct 11, 20241.05001.05001.05001.05001.050014,000
Oct 10, 20241.05001.05001.05001.05001.050040,400
Oct 9, 20241.06001.06001.05001.05001.050055,000
Oct 8, 20241.05001.05001.05001.05001.050040,000
Oct 7, 20241.05001.05001.05001.05001.050030,000
Oct 4, 20241.05001.05001.05001.05001.050018,100
Oct 3, 20241.05001.05001.05001.05001.050019,100
Oct 2, 20241.04001.04001.04001.04001.0400-
Oct 1, 20241.04001.04001.04001.04001.040015,500
Sep 30, 20241.04001.04001.04001.04001.040061,500
Sep 27, 20241.04001.04001.03001.03001.030029,100
Sep 26, 20241.04001.05001.04001.05001.050025,900
Sep 25, 20241.02001.10001.02001.04001.040082,400
Sep 24, 20241.02001.02001.02001.02001.02004,100
Sep 23, 20241.02001.02001.01001.01001.010011,000
Sep 20, 20241.02001.02001.01001.01001.010017,300
Sep 19, 20241.02001.02001.02001.02001.02002,500
Sep 18, 20241.02001.03001.02001.02001.020034,300
Sep 17, 20241.02001.02001.02001.02001.020072,100
Sep 16, 20241.02001.02001.02001.02001.020020,000
Sep 13, 20241.01001.02001.01001.01001.010034,200
Sep 12, 20241.02001.02001.02001.02001.0200-
Sep 11, 20241.02001.02001.02001.02001.020023,200
Sep 10, 20241.01001.02001.00001.02001.020021,200
Sep 9, 20241.00001.01001.00001.01001.010043,200
Sep 6, 20241.00001.00000.99000.99000.990013,800
Sep 5, 20241.00001.00000.99000.99000.990025,500
Sep 4, 20240.99000.99000.99000.99000.99005,000
Sep 3, 20241.00001.00000.99000.99000.990025,000
Sep 2, 20241.00001.00001.00001.00001.000036,000
Aug 30, 20241.01001.01001.00001.01001.010038,500
Aug 29, 20241.01001.01001.01001.01001.010011,300
Aug 28, 20240.99001.02000.99001.01001.010048,800
Aug 27, 20240.98500.99000.98500.99000.99008,600
Aug 26, 20241.00001.00001.00001.00001.0000600
Aug 23, 20241.00001.00001.00001.00001.00006,400
Aug 22, 20241.00001.00001.00001.00001.00003,600
Aug 21, 20241.00001.00001.00001.00001.0000-
Aug 20, 20241.00001.00001.00001.00001.0000-
Aug 19, 20240.98001.01000.98001.00001.000062,200
Aug 16, 20240.98000.98000.98000.98000.98003,000
Aug 15, 20240.97000.97000.97000.97000.9700-
Aug 14, 20240.98500.98500.97000.97000.970013,100
Aug 13, 20240.98500.98500.98500.98500.98505,400
Aug 12, 20240.98000.98500.98000.98000.980091,900
Aug 8, 20240.98000.98000.98000.98000.980022,500
Aug 7, 20240.98500.98500.97500.98000.980049,900
Aug 6, 20240.98500.98500.97500.98000.9800118,400
Aug 5, 20240.99500.99500.98000.98000.9800119,100
Aug 2, 20241.00001.00001.00001.00001.000056,000
Aug 1, 20241.00001.00001.00001.00001.000027,600
Jul 31, 20241.00001.00000.99501.00001.000024,300
Jul 30, 20240.99000.99500.99000.99500.995040,000
Jul 29, 20241.00001.00000.99500.99500.995013,000
Jul 26, 20240.99501.00000.99500.99500.995073,600
Jul 25, 20241.00001.00001.00001.00001.0000-
Jul 24, 20241.00001.00001.00001.00001.0000-
Jul 23, 20241.00001.00001.00001.00001.000032,500
Jul 22, 20241.02001.02001.01001.01001.0100200
Jul 19, 20241.00001.00001.00001.00001.000029,400
Jul 18, 20241.01001.01001.01001.01001.0100-
Jul 17, 20241.01001.01001.01001.01001.010031,600
Jul 16, 20241.00001.01001.00001.01001.010020,800
Jul 15, 20240.99501.00000.98501.00001.000037,300
Jul 12, 20241.00001.00000.99501.00001.000040,400
Jul 11, 20240.99501.00000.99001.00001.000025,800
Jul 10, 20240.99501.00000.99500.99500.995038,500
Jul 9, 20240.99500.99500.98000.99500.995080,800
Jul 8, 20241.00001.00000.99000.99000.990023,600
Jul 5, 20241.00001.00001.00001.00001.00006,000
Jul 4, 20241.00001.00001.00001.00001.000010,000
Jul 3, 20241.00001.00000.99500.99500.995032,400
Jul 2, 20241.00001.00001.00001.00001.00005,000
Jul 1, 20241.00001.00001.00001.00001.000014,600
Jun 28, 20241.00001.00001.00001.00001.000016,800
Jun 27, 20240.99500.99500.99500.99500.995030,500
Jun 26, 20240.99501.00000.99501.00001.000012,000
Jun 25, 20240.99500.99500.99500.99500.99502,200
Jun 24, 20240.99000.99500.98500.98500.985021,500
Jun 21, 20241.00001.00001.00001.00001.0000-
Jun 20, 20241.00001.00001.00001.00001.00001,000
Jun 19, 20241.00001.01000.99501.00001.0000172,700
Jun 18, 20240.99501.00000.99000.99500.995032,600
Jun 14, 20240.98500.99500.98500.99500.9950117,300
Jun 13, 20240.99500.99500.99500.99500.9950-
Jun 12, 20240.99500.99500.99500.99500.9950-
Jun 11, 20240.99500.99500.97000.99500.995082,100
Jun 10, 20240.99501.02000.99501.02001.020012,300
Jun 7, 20240.99500.99500.99500.99500.9950-
Jun 6, 20241.00001.01000.99500.99500.99502,600
Jun 5, 20240.99500.99500.99000.99000.990013,000
Jun 4, 20241.00001.00001.00001.00001.000017,600
Jun 3, 20241.01001.02001.01001.02001.0200800
May 31, 20240.99501.00000.99501.00001.00001,400
May 30, 20241.02001.02000.99500.99500.995012,700
May 29, 20240.99501.00000.99500.99500.99506,600
May 28, 20240.98501.01000.98501.00001.0000124,600
May 27, 20240.98000.99500.98000.98500.985023,100
May 24, 20240.98000.98500.98000.98000.980040,600
May 23, 20240.98500.98500.98500.98500.98505,300
May 21, 20240.97500.98500.97500.98500.98501,100
May 20, 20240.98500.98500.97500.97500.975011,900
May 17, 20240.97500.97500.96500.96500.96507,500
May 16, 20240.99500.99500.99500.99500.9950-
May 15, 20240.98000.99500.98000.99500.995047,900
May 14, 20240.96000.98000.96000.98000.980044,800
May 13, 20240.96500.96500.96000.96000.96001,000
May 10, 20240.95500.95500.95500.95500.9550-
May 9, 20240.97500.97500.95500.95500.955054,800
May 8, 20240.97000.97000.96000.96000.960043,700
May 7, 20240.97000.97000.97000.97000.9700-
May 6, 20240.98000.98000.97000.97000.970030,600
May 3, 20240.96500.97000.96500.97000.970063,300
May 2, 20240.97000.97000.96000.96500.965012,000
Apr 30, 20240.97000.97000.96500.97000.970050,500
Apr 29, 2024 0.0600 Dividend
Apr 29, 20240.94500.97000.94500.97000.970029,500
Apr 26, 20241.04001.04001.02001.03000.9700179,100
Apr 25, 20241.03001.04001.03001.03000.9700133,600
Apr 24, 20241.02001.03001.02001.03000.970012,400
Apr 23, 20241.03001.03001.02001.02000.9606166,000
Apr 22, 20241.02001.03001.02001.03000.970010,900
Apr 19, 20241.03001.03001.02001.02000.960646,500
Apr 18, 20241.03001.03001.03001.03000.970063,800
Apr 17, 20241.03001.03001.02001.02000.960641,900
Apr 16, 20241.03001.03001.03001.03000.970054,200
Apr 15, 20241.03001.03001.02001.03000.970057,500
Apr 12, 20241.03001.03001.03001.03000.970015,100
Apr 11, 20241.03001.03001.03001.03000.9700-
Apr 9, 20241.04001.04001.03001.03000.970043,500
Apr 8, 20241.03001.04001.03001.04000.979441,900
Apr 5, 20241.04001.04001.03001.03000.970013,100
Apr 4, 20241.04001.04001.03001.04000.9794160,600
Apr 3, 20241.03001.04001.03001.04000.9794164,300
Apr 2, 20241.03001.03001.03001.03000.970096,100
Apr 1, 20241.03001.03001.02001.03000.970041,700
Mar 28, 20241.01001.02001.01001.02000.9606152,300
Mar 27, 20241.02001.02001.01001.02000.96069,800
Mar 26, 20241.00001.02001.00001.02000.960674,600
Mar 25, 20241.01001.01001.01001.01000.951220,000
Mar 22, 20241.00001.01001.00001.00000.941740,300
Mar 21, 20241.00001.01000.99501.01000.951247,300
Mar 20, 20241.00001.00001.00001.00000.94175,000
Mar 19, 20241.00001.01001.00001.01000.951265,800
Mar 18, 20241.00001.02001.00001.02000.96069,000
Mar 15, 20241.00001.02001.00001.02000.96063,600
Mar 14, 20241.01001.01001.01001.01000.95124,500
Mar 13, 20241.01001.01001.01001.01000.951210,000
Mar 12, 20241.00001.01000.98501.01000.951227,600

Related Tickers

S23.SI Singapura Finance Ltd
0.6750
0.00%
 
I49.SI IFS Capital Limited
0.1290
-0.77%
 
MTC.BK Muangthai Capital Public Company Limited
44.00
-3.30%
 
OPFI OppFi Inc.
9.35
+1.52%