tiprankstipranks
Singapore Shipping Corporation Limited (SG:S19)
SGX:S19
Singapore Market
S19
Singapore Shipping Corporation Limited
RESEARCH TOOLSreports

Singapore Shipping Corporation Limited (S19) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
214,000
1.92
Apr 07, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
20,100
0.17
Apr 06, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
231,400
2.02
Apr 03, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
0
0.00
Apr 02, 2026
0.30
0.31
0.30
0.31
0.31
0.00%
326,100
2.96
Apr 01, 2026
0.30
0.31
0.30
0.31
0.31
+5.17%
289,500
2.72
Mar 31, 2026
0.29
0.29
0.29
0.29
0.29
-3.33%
2,000
0.02
Mar 30, 2026
0.30
0.30
0.29
0.30
0.30
0.00%
66,200
0.63
Mar 27, 2026
0.30
0.30
0.30
0.30
0.30
-1.64%
404,000
3.97
Mar 26, 2026
0.30
0.31
0.30
0.31
0.31
+1.67%
98,600
0.98
Mar 25, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
47,400
0.46
Mar 24, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
21,100
0.20
Mar 23, 2026
0.30
0.31
0.30
0.30
0.30
-1.64%
75,700
0.74
Mar 20, 2026
0.30
0.31
0.30
0.31
0.31
+1.67%
20,400
0.20
Mar 19, 2026
0.31
0.31
0.30
0.30
0.30
-1.64%
102,300
0.99
Mar 18, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
100
<0.01
Mar 17, 2026
0.30
0.31
0.30
0.31
0.31
+1.67%
35,400
0.34
Mar 16, 2026
0.30
0.30
0.30
0.30
0.30
-1.64%
22,000
0.21
Mar 13, 2026
0.31
0.31
0.30
0.31
0.31
-1.61%
12,600
0.12
Mar 12, 2026
0.30
0.31
0.30
0.31
0.31
+3.33%
28,600
0.27
Mar 11, 2026
0.30
0.31
0.30
0.30
0.30
0.00%
74,800
0.72
Mar 10, 2026
0.31
0.31
0.30
0.30
0.30
-1.64%
45,800
0.44
Mar 09, 2026
0.31
0.31
0.30
0.31
0.31
-1.61%
229,800
2.29
Mar 06, 2026
0.32
0.32
0.31
0.31
0.31
-1.59%
18,500
0.18
Mar 05, 2026
0.31
0.32
0.31
0.32
0.32
+5.00%
528,500
5.70
Mar 04, 2026
0.31
0.31
0.30
0.30
0.30
-3.23%
110,300
1.19
Mar 03, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
24,900
0.27
Mar 02, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
92,000
1.00
Feb 27, 2026
0.32
0.32
0.31
0.31
0.31
-1.59%
12,000
0.13
Feb 26, 2026
0.31
0.32
0.31
0.32
0.32
+1.61%
83,000
0.90
Feb 25, 2026
0.31
0.32
0.31
0.31
0.31
0.00%
190,000
2.09
Feb 24, 2026
0.31
0.31
0.30
0.31
0.31
+3.33%
318,900
3.68
Feb 23, 2026
0.30
0.31
0.30
0.30
0.30
0.00%
590,900
7.24
Feb 20, 2026
0.30
0.30
0.30
0.30
0.30
+1.69%
23,500
0.27
Feb 19, 2026
0.30
0.30
0.30
0.30
0.30
+1.72%
76,900
0.91
Feb 18, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
0
0.00
Feb 17, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
0
0.00
Feb 16, 2026
0.29
0.29
0.29
0.29
0.29
-1.69%
5,000
0.06
Feb 13, 2026
0.29
0.30
0.29
0.30
0.30
+1.72%
1,000
0.01
Feb 12, 2026
0.29
0.30
0.29
0.29
0.29
0.00%
72,300
0.62
Feb 11, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
41,300
0.34
Feb 10, 2026
0.30
0.30
0.29
0.29
0.29
-1.69%
28,200
0.23
Feb 09, 2026
0.29
0.30
0.29
0.30
0.30
+1.72%
5,400
0.04
Feb 06, 2026
0.30
0.30
0.29
0.29
0.29
-1.69%
121,100
0.96
Feb 05, 2026
0.29
0.30
0.29
0.30
0.30
+1.72%
61,200
0.49
Feb 04, 2026
0.29
0.30
0.29
0.29
0.29
0.00%
38,400
0.30
Feb 03, 2026
0.30
0.30
0.29
0.29
0.29
-1.69%
10,700
0.08
Feb 02, 2026
0.29
0.30
0.29
0.30
0.30
+1.72%
198,700
1.53
Jan 30, 2026
0.29
0.30
0.29
0.29
0.29
0.00%
157,600
1.24
Jan 29, 2026
0.30
0.30
0.29
0.29
0.29
-3.33%
253,100
1.98
Rows:
50