OTC Markets OTCPK - Delayed Quote USD
Singapore Airlines Limited (SINGF)
5.25
0.00
(0.00%)
As of April 25 at 4:00:00 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.92 | 4.92 | 4.92 | 5.25 | 5.25 | 200 |
| Apr 24, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Apr 23, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Apr 22, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 400 |
| Apr 21, 2025 | 4.85 | 4.92 | 4.45 | 4.92 | 4.92 | 1,200 |
| Apr 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Apr 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 200 |
| Apr 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Apr 14, 2025 | 4.68 | 4.80 | 4.68 | 4.80 | 4.80 | 1,600 |
| Apr 11, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Apr 10, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 200 |
| Apr 9, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 30,500 |
| Apr 8, 2025 | 4.50 | 4.68 | 4.50 | 4.68 | 4.68 | 5,200 |
| Apr 7, 2025 | 4.89 | 4.89 | 4.60 | 4.61 | 4.61 | 5,300 |
| Apr 4, 2025 | 4.90 | 5.20 | 4.90 | 5.20 | 5.20 | 5,700 |
| Apr 3, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| Apr 2, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| Apr 1, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| Mar 31, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| Mar 28, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 100 |
| Mar 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,000 |
| Mar 26, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Mar 25, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Mar 24, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Mar 21, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 700 |
| Mar 20, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Mar 19, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Mar 18, 2025 | 5.16 | 5.16 | 5.06 | 5.06 | 5.06 | 1,400 |
| Mar 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Mar 14, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Mar 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Mar 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Mar 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Mar 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 500 |
| Mar 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,200 |
| Mar 6, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| Mar 5, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| Mar 4, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| Mar 3, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 500 |
| Feb 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 11,000 |
| Feb 27, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| Feb 26, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1,700 |
| Feb 25, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Feb 24, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | 4,500 |
| Feb 21, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Feb 20, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Feb 19, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Feb 18, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Feb 14, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 2,000 |
| Feb 13, 2025 | 4.24 | 4.52 | 4.24 | 4.52 | 4.52 | 2,100 |
| Feb 12, 2025 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 500 |
| Feb 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Feb 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 7,600 |
| Feb 7, 2025 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | 2,000 |
| Feb 6, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 900 |
| Feb 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 600 |
| Feb 4, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 700 |
| Feb 3, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 21,100 |
| Jan 31, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 300 |
| Jan 30, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Jan 29, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Jan 28, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Jan 27, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Jan 24, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Jan 23, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Jan 22, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1,000 |
| Jan 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Jan 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Jan 16, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Jan 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Jan 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1,500 |
| Jan 13, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Jan 10, 2025 | 4.26 | 4.70 | 4.26 | 4.70 | 4.70 | 34,800 |
| Jan 8, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jan 7, 2025 | 4.68 | 4.75 | 4.68 | 4.75 | 4.75 | 600 |
| Jan 6, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Jan 3, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Jan 2, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Dec 31, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Dec 30, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2,500 |
| Dec 27, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| Dec 26, 2024 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | 600 |
| Dec 24, 2024 | 4.21 | 4.66 | 4.21 | 4.66 | 4.66 | 1,200 |
| Dec 23, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Dec 20, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Dec 19, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 40,800 |
| Dec 18, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 6,000 |
| Dec 17, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 100 |
| Dec 16, 2024 | 4.88 | 4.88 | 4.74 | 4.74 | 4.74 | 7,500 |
| Dec 13, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 3,000 |
| Dec 12, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Dec 11, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Dec 10, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 300 |
| Dec 9, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Dec 6, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 7,100 |
| Dec 5, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Dec 4, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Dec 3, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Dec 2, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 100 |
| Nov 29, 2024 | 4.38 | 4.71 | 4.38 | 4.71 | 4.71 | 10,900 |
| Nov 27, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Nov 26, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 100 |
| Nov 25, 2024 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | 600 |
| Nov 22, 2024 | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | 200 |
| Nov 21, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Nov 20, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 27,300 |
| Nov 19, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 500 |
| Nov 18, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| Nov 15, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| Nov 14, 2024 | 4.66 | 4.66 | 4.28 | 4.28 | 4.28 | 8,000 |
| Nov 13, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Nov 12, 2024 | 4.99 | 4.99 | 4.66 | 4.66 | 4.66 | 200 |
| Nov 11, 2024 | 4.78 | 4.78 | 4.66 | 4.66 | 4.66 | 4,100 |
| Nov 8, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| Nov 7, 2024 | 4.59 | 4.79 | 4.59 | 4.79 | 4.79 | 1,700 |
| Nov 6, 2024 | 4.63 | 4.63 | 4.48 | 4.58 | 4.58 | 2,500 |
| Nov 5, 2024 | 4.75 | 4.90 | 4.75 | 4.90 | 4.90 | 4,000 |
| Nov 4, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Nov 1, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 147,200 |
| Oct 31, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Oct 30, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 900 |
| Oct 29, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Oct 28, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 900 |
| Oct 25, 2024 | 4.85 | 4.87 | 4.85 | 4.87 | 4.87 | 1,400 |
| Oct 24, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Oct 23, 2024 | 5.05 | 5.05 | 4.85 | 4.85 | 4.85 | 7,900 |
| Oct 22, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| Oct 21, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| Oct 18, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 100 |
| Oct 17, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 200 |
| Oct 16, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Oct 15, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 600 |
| Oct 14, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| Oct 11, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| Oct 10, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 500 |
| Oct 9, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Oct 8, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 2,200 |
| Oct 7, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 22,200 |
| Oct 4, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 25,000 |
| Oct 3, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 200 |
| Oct 2, 2024 | 5.10 | 5.14 | 5.10 | 5.14 | 5.14 | 25,200 |
| Oct 1, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 100 |
| Sep 30, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 900 |
| Sep 27, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| Sep 26, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 25,800 |
| Sep 25, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 100 |
| Sep 24, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| Sep 23, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1,900 |
| Sep 20, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Sep 19, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 100 |
| Sep 18, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 400 |
| Sep 17, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Sep 16, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Sep 13, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5,600 |
| Sep 12, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 800 |
| Sep 11, 2024 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 3,200 |
| Sep 10, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Sep 9, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Sep 6, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Sep 5, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Sep 4, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Sep 3, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 31,200 |
| Aug 30, 2024 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | 2,200 |
| Aug 29, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1,500 |
| Aug 28, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Aug 27, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Aug 26, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Aug 23, 2024 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | 1,200 |
| Aug 22, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Aug 21, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Aug 20, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Aug 19, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Aug 16, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Aug 15, 2024 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | 24,500 |
| Aug 14, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 9,000 |
| Aug 13, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 23,200 |
| Aug 12, 2024 | 4.01 | 4.50 | 4.01 | 4.50 | 4.50 | 2,800 |
| Aug 9, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 500 |
| Aug 8, 2024 | 4.38 | 4.48 | 4.38 | 4.48 | 4.48 | 1,400 |
| Aug 7, 2024 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 11,000 |
| Aug 6, 2024 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | 200 |
| Aug 5, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Aug 2, 2024 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | 1,000 |
| Aug 1, 2024 | 0.285 Dividend | |||||
| Aug 1, 2024 | 4.89 | 4.89 | 4.76 | 4.82 | 4.82 | 1,400 |
| Jul 31, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.02 | 400 |
| Jul 30, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.73 | 700 |
| Jul 29, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.50 | 400 |
| Jul 26, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.03 | 1,000 |
| Jul 25, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 4.98 | - |
| Jul 24, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 4.98 | 200 |
| Jul 23, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.11 | - |
| Jul 22, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.11 | 500 |
| Jul 19, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 4.94 | - |
| Jul 18, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 4.94 | - |
| Jul 17, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 4.94 | 6,800 |
| Jul 16, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 4.94 | 5,000 |
| Jul 15, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.92 | 1,900 |
| Jul 12, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.92 | - |
| Jul 11, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.92 | 2,200 |
| Jul 10, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 4.93 | - |
| Jul 9, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 4.93 | 300 |
| Jul 8, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 4.93 | 6,300 |
| Jul 5, 2024 | 5.00 | 5.11 | 5.00 | 5.11 | 4.84 | 200 |
| Jul 3, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.64 | - |
| Jul 2, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.64 | - |
| Jul 1, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.64 | - |
| Jun 28, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.64 | - |
| Jun 27, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.64 | - |
| Jun 26, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.64 | 400 |
| Jun 25, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.64 | - |
| Jun 24, 2024 | 4.90 | 5.04 | 4.90 | 4.90 | 4.64 | 2,100 |
| Jun 21, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.77 | - |
| Jun 20, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.77 | 3,100 |
| Jun 18, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 4.76 | - |
| Jun 17, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 4.76 | - |
| Jun 14, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 4.76 | - |
| Jun 13, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 4.76 | 1,100 |
| Jun 12, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.73 | 2,000 |
| Jun 11, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.73 | - |
| Jun 10, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.73 | - |
| Jun 7, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.73 | - |
| Jun 6, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.73 | 400 |
| Jun 5, 2024 | 5.00 | 5.05 | 5.00 | 5.00 | 4.73 | 6,500 |
| Jun 4, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.78 | 14,500 |
| Jun 3, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.68 | 52,900 |
| May 31, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.68 | 500 |
| May 30, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.71 | 1,000 |
| May 29, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.71 | 500 |
| May 28, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.70 | 100 |
| May 24, 2024 | 4.85 | 4.97 | 4.85 | 4.97 | 4.70 | 1,300 |
| May 23, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.73 | - |
| May 22, 2024 | 5.04 | 5.04 | 5.00 | 5.00 | 4.73 | 1,400 |
| May 21, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.77 | 900 |
| May 20, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.73 | 700 |
| May 17, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.74 | - |
| May 16, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.74 | 200 |
| May 15, 2024 | 4.95 | 5.07 | 4.95 | 5.07 | 4.80 | 9,300 |
| May 14, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.66 | - |
| May 13, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.66 | - |
| May 10, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.66 | - |
| May 9, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.66 | 200 |
| May 8, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.49 | - |
| May 7, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.49 | - |
| May 6, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.49 | 700 |
| May 3, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.54 | 10,000 |
| May 2, 2024 | 4.66 | 4.84 | 4.66 | 4.84 | 4.58 | 600 |
| May 1, 2024 | 4.78 | 4.78 | 4.75 | 4.75 | 4.49 | 5,200 |
| Apr 30, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.51 | - |
| Apr 29, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.51 | 200 |
Related Tickers
CEBUY Cebu Air, Inc.
1.8500
0.00%
CHEAF China Eastern Airlines Corporation Limited
0.3450
0.00%
CAJTF Canada Jetlines Operations Ltd
0.1600
0.00%
NRSAF Norse Atlantic ASA
0.5689
0.00%
WZZZY Wizz Air Holdings Plc
4.3800
0.00%
BA.BK Bangkok Airways Public Company Limited
16.40
0.00%
ANZFF Air New Zealand Limited
0.3159
0.00%
EJTTF easyJet plc
6.00
0.00%
EIFZF Exchange Income Corporation
35.86
0.00%
AFLYY Air France-KLM SA
0.8400
+0.51%