2m 2m 2m 2m 2m 2m 2m
Singapore Airlin (SINGF)
OTC
$5.29+$0.04 (+0.72%)
Price as of Jun 03, 2026- N/AMarket Cap
- -0.28%1-Year Change
- AirlinesIndustry
Singapore Airlin (SINGF)
$5.29+$0.04 (+0.72%)
- 1 Month+5.34%Low Price$4.76High Price$5.29
- 3 Months+1.69%Low Price$4.75High Price$5.29
- 1 Year-5.91%Low Price$4.55High Price$5.95
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 5.23 | 5.29 | 5.23 | 5.29 | +0.72% | 200 |
06/01/2026 | 5.25 | 5.25 | 5.25 | 5.25 | +0.77% | 3,000 |
05/27/2026 | 5.20 | 5.21 | 5.20 | 5.21 | +2.56% | 546 |
05/26/2026 | 5.10 | 5.10 | 5.08 | 5.08 | +0.59% | 5,986 |
05/21/2026 | 5.05 | 5.05 | 5.05 | 5.05 | +0.20% | 933 |
05/19/2026 | 5.04 | 5.04 | 5.04 | 5.04 | -0.28% | 5,000 |
05/18/2026 | 5.05 | 5.05 | 5.05 | 5.05 | +6.18% | 395 |
05/08/2026 | 5.00 | 5.00 | 4.76 | 4.76 | -4.80% | 6,800 |
05/07/2026 | 5.00 | 5.00 | 5.00 | 5.00 | -2.00% | 500 |
05/06/2026 | 5.10 | 5.10 | 5.10 | 5.10 | +1.63% | 100 |
05/05/2026 | 5.02 | 5.02 | 5.02 | 5.02 | -0.42% | 300 |
05/01/2026 | 5.04 | 5.04 | 5.04 | 5.04 | +0.42% | 200 |
04/27/2026 | 5.02 | 5.02 | 5.02 | 5.02 | -2.92% | 109 |
04/24/2026 | 5.08 | 5.17 | 5.01 | 5.17 | +2.20% | 2,388 |
04/23/2026 | 5.06 | 5.06 | 5.06 | 5.06 | -2.39% | 2,000 |
04/22/2026 | 5.18 | 5.18 | 5.18 | 5.18 | -1.84% | 100 |
04/21/2026 | 5.55 | 5.55 | 5.11 | 5.28 | +3.55% | 5,101 |
04/20/2026 | 4.75 | 5.10 | 4.75 | 5.10 | -1.46% | 600 |
04/16/2026 | 5.18 | 5.18 | 5.18 | 5.18 | +4.93% | 813 |
04/15/2026 | 4.93 | 4.93 | 4.93 | 4.93 | -6.05% | 540,205 |
04/08/2026 | 5.25 | 5.25 | 5.25 | 5.25 | +10.53% | 3,240 |
04/07/2026 | 4.75 | 4.75 | 4.75 | 4.75 | -7.41% | 900 |
04/06/2026 | 5.13 | 5.13 | 5.13 | 5.13 | +3.01% | 210 |
03/30/2026 | 4.98 | 4.98 | 4.98 | 4.98 | +3.36% | 350 |
03/26/2026 | 4.69 | 4.82 | 4.69 | 4.82 | -8.66% | 1,630 |
03/17/2026 | 5.00 | 5.28 | 5.00 | 5.28 | +3.84% | 220 |
03/10/2026 | 5.08 | 5.08 | 5.08 | 5.08 | -0.20% | 81,100 |
03/09/2026 | 5.09 | 5.09 | 5.09 | 5.09 | -2.12% | 200 |
03/05/2026 | 5.20 | 5.20 | 5.20 | 5.20 | +10.17% | 1,000 |
03/04/2026 | 4.72 | 4.72 | 4.72 | 4.72 | -1.05% | 100 |
03/03/2026 | 4.77 | 4.77 | 4.77 | 4.77 | -14.82% | 272 |
03/02/2026 | 5.33 | 5.60 | 5.33 | 5.60 | +5.26% | 2,000 |
02/26/2026 | 5.53 | 5.53 | 5.32 | 5.32 | +1.18% | 2,800 |
02/20/2026 | 5.26 | 5.26 | 5.26 | 5.26 | -4.40% | 2,800 |
02/17/2026 | 5.50 | 5.50 | 5.12 | 5.50 | +5.53% | 20,460 |
02/13/2026 | 5.35 | 5.35 | 5.12 | 5.21 | -1.29% | 10,233 |
02/11/2026 | 5.28 | 5.28 | 5.28 | 5.28 | +3.59% | 4,000 |
02/09/2026 | 5.10 | 5.10 | 5.10 | 5.10 | -2.91% | 6,000 |
02/06/2026 | 5.25 | 5.25 | 5.25 | 5.25 | +2.14% | 8,774 |
02/05/2026 | 4.87 | 5.14 | 4.87 | 5.14 | +4.26% | 2,123 |
02/04/2026 | 4.90 | 4.93 | 4.90 | 4.93 | -0.60% | 8,100 |
02/02/2026 | 4.94 | 4.96 | 4.94 | 4.96 | +5.31% | 6,000 |
01/30/2026 | 4.71 | 4.71 | 4.71 | 4.71 | -9.07% | 1,026 |
01/26/2026 | 4.71 | 5.18 | 4.71 | 5.18 | -1.33% | 516 |
01/22/2026 | 5.25 | 5.25 | 5.25 | 5.25 | +5.42% | 100 |
01/12/2026 | 4.98 | 4.98 | 4.98 | 4.98 | +4.62% | 100 |
01/09/2026 | 4.76 | 4.76 | 4.76 | 4.76 | -4.80% | 100 |
01/08/2026 | 5.00 | 5.00 | 5.00 | 5.00 | +3.78% | 1,930 |
01/06/2026 | 4.82 | 4.82 | 4.82 | 4.82 | -3.64% | 1,871 |
01/05/2026 | 5.00 | 5.00 | 5.00 | 5.00 | +3.20% | 137 |
12/31/2025 | 4.85 | 4.85 | 4.85 | 4.85 | +2.87% | 1,000 |
12/30/2025 | 4.71 | 4.71 | 4.71 | 4.71 | -10.29% | 800 |
12/29/2025 | 5.00 | 5.25 | 5.00 | 5.25 | +5.85% | 259 |
12/24/2025 | 4.96 | 4.96 | 4.96 | 4.96 | +2.27% | 999 |
12/23/2025 | 4.85 | 4.85 | 4.85 | 4.85 | -1.27% | 953 |
12/19/2025 | 4.75 | 4.91 | 4.75 | 4.91 | +3.42% | 2,254 |
12/17/2025 | 4.84 | 4.84 | 4.75 | 4.75 | -4.23% | 2,381 |
12/16/2025 | 4.85 | 4.96 | 4.85 | 4.96 | +0.93% | 17,133 |
12/15/2025 | 4.91 | 4.91 | 4.91 | 4.91 | +1.33% | 2,000 |
12/12/2025 | 4.85 | 4.85 | 4.85 | 4.85 | -1.79% | 291,989 |
12/09/2025 |
$0.06 Dividend | |||||
12/08/2025 | 4.89 | 4.94 | 4.89 | 4.94 | +1.01% | 1,100 |
12/05/2025 | 4.88 | 4.89 | 4.88 | 4.89 | +8.79% | 22,842 |
12/03/2025 | 4.99 | 4.99 | 4.49 | 4.49 | -9.00% | 10,453 |
12/01/2025 | 4.94 | 4.94 | 4.94 | 4.94 | 0.00% | 1,045 |
11/26/2025 | 4.92 | 4.94 | 4.91 | 4.94 | +1.01% | 8,200 |
11/25/2025 | 4.89 | 4.89 | 4.89 | 4.89 | 0.00% | 100 |
11/20/2025 | 4.89 | 4.89 | 4.89 | 4.89 | 0.00% | 360 |
11/19/2025 | 4.89 | 4.89 | 4.89 | 4.89 | +0.20% | 15,600 |
11/18/2025 | 4.88 | 4.88 | 4.88 | 4.88 | +6.24% | 3,000 |
11/13/2025 | 4.64 | 4.67 | 4.59 | 4.59 | -11.43% | 262,983 |
11/07/2025 | 5.16 | 5.19 | 5.16 | 5.19 | 0.00% | 1,700 |
11/04/2025 | 4.94 | 5.19 | 4.94 | 5.19 | +5.53% | 1,105 |
10/29/2025 | 4.91 | 4.91 | 4.91 | 4.91 | -4.33% | 5,005 |
10/28/2025 | 4.95 | 5.14 | 4.76 | 5.14 | -1.52% | 1,700 |
10/21/2025 | 5.21 | 5.21 | 5.21 | 5.21 | -3.83% | 5,000 |
10/20/2025 | 5.42 | 5.42 | 5.42 | 5.42 | +17.04% | 100 |
10/17/2025 | 4.63 | 4.63 | 4.63 | 4.63 | -6.93% | 126 |
10/10/2025 | 4.98 | 4.98 | 4.98 | 4.98 | +0.80% | 1,495 |
10/03/2025 | 4.94 | 4.94 | 4.94 | 4.94 | -4.76% | 1,355 |
10/02/2025 | 4.99 | 5.19 | 4.99 | 5.19 | +3.96% | 2,710 |
10/01/2025 | 5.21 | 5.21 | 4.95 | 4.99 | 0.00% | 1,550 |
09/30/2025 | 4.99 | 4.99 | 4.99 | 4.99 | +0.20% | 623 |
09/25/2025 | 4.98 | 4.98 | 4.98 | 4.98 | -1.18% | 2,503 |
09/09/2025 | 5.04 | 5.04 | 5.04 | 5.04 | +1.19% | 190 |
09/04/2025 | 4.93 | 4.98 | 4.93 | 4.98 | -1.18% | 200 |
09/03/2025 | 5.04 | 5.04 | 5.04 | 5.04 | -0.78% | 2,501 |
08/27/2025 | 5.08 | 5.08 | 5.08 | 5.08 | -0.008% | 500 |
08/26/2025 | 5.23 | 5.23 | 4.89 | 5.08 | -9.34% | 7,961 |
08/22/2025 | 5.49 | 5.60 | 5.49 | 5.60 | +5.98% | 4,900 |
08/21/2025 | 5.26 | 5.41 | 5.26 | 5.28 | +4.90% | 966 |
08/19/2025 | 5.23 | 5.23 | 5.04 | 5.04 | -3.68% | 5,746 |
08/15/2025 | 5.23 | 5.23 | 5.23 | 5.23 | -3.73% | 545 |
08/14/2025 | 5.43 | 5.43 | 5.43 | 5.43 | +6.77% | 140 |
08/13/2025 | 5.09 | 5.09 | 5.09 | 5.09 | -1.50% | 421 |
08/12/2025 | 5.17 | 5.17 | 5.17 | 5.17 | +4.88% | 200 |
08/12/2025 |
$0.23 Dividend | |||||
08/11/2025 | 4.82 | 4.93 | 4.82 | 4.93 | +5.03% | 300 |
08/08/2025 | 5.03 | 5.03 | 4.63 | 4.69 | -12.04% | 937 |
08/06/2025 | 5.33 | 5.33 | 5.33 | 5.33 | -1.74% | 100 |