tiprankstipranks
Singapore Shipping Corporation Limited (SG:S19)
SGX:S19
Singapore Market
S19
Singapore Shipping Corporation Limited
RESEARCH TOOLSreports
Want to see SG:S19 full AI Analyst Report?

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
Jun 02, 2026
0.30
0.30
0.29
0.29
0.29
-3.33%
120,700
0.79
Jun 01, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
May 29, 2026
0.30
0.30
0.30
0.30
0.30
+1.69%
279,100
1.86
May 28, 2026
0.30
0.30
0.30
0.30
0.30
-1.67%
26,700
0.18
May 27, 2026
0.30
0.31
0.30
0.30
0.30
0.00%
0
0.00
May 26, 2026
0.31
0.31
0.30
0.30
0.30
-1.64%
167,200
1.11
May 25, 2026
0.30
0.31
0.30
0.31
0.31
+1.67%
20,600
0.13
May 22, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
1,200
<0.01
May 21, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
10,000
0.06
May 20, 2026
0.30
0.31
0.30
0.30
0.30
0.00%
21,800
0.13
May 19, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
39,200
0.23
May 18, 2026
0.30
0.31
0.30
0.30
0.30
-1.64%
387,800
2.40
May 15, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
57,500
0.36
May 14, 2026
0.30
0.31
0.30
0.31
0.31
+1.67%
171,800
1.09
May 13, 2026
0.30
0.31
0.30
0.30
0.30
0.00%
157,700
1.01
May 12, 2026
0.30
0.31
0.30
0.30
0.30
-1.64%
82,400
0.53
May 11, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
50,500
0.33
May 08, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
249,000
1.64
May 07, 2026
0.31
0.31
0.31
0.31
0.31
+1.67%
187,200
1.26
May 06, 2026
0.31
0.31
0.30
0.30
0.30
-1.64%
92,600
0.62
May 05, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
55,100
0.37
May 04, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
395,600
2.75
May 01, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
0
0.00
Apr 30, 2026
0.31
0.31
0.30
0.31
0.31
-1.61%
10,500
0.07
Apr 29, 2026
0.32
0.32
0.31
0.31
0.31
-1.59%
617,200
4.42
Apr 28, 2026
0.30
0.32
0.30
0.32
0.32
+5.00%
833,000
6.39
Apr 27, 2026
0.30
0.31
0.30
0.30
0.30
-1.64%
33,900
0.26
Apr 24, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
104,100
0.78
Apr 23, 2026
0.31
0.31
0.30
0.31
0.31
-1.61%
320,000
2.46
Apr 22, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
419,400
3.37
Apr 21, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
489,400
4.19
Apr 20, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
653,200
6.12
Apr 17, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
62,200
0.59
Apr 16, 2026
0.31
0.31
0.31
0.31
0.31
+1.64%
59,200
0.56
Apr 15, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
75,700
0.72
Apr 14, 2026
0.30
0.31
0.30
0.31
0.31
+1.67%
536,100
5.40
Apr 13, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
27,400
0.28
Apr 10, 2026
0.30
0.30
0.30
0.30
0.30
-1.64%
1,000
<0.01
Apr 09, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
3,500
0.03
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
Rows:
50