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
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
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
Rows:
50