tiprankstipranks
Singapura Finance Ltd (SG:S23)
SGX:S23
Singapore Market
S23
Singapura Finance Ltd
RESEARCH TOOLSreports

Singapura Finance Ltd (S23) Historical Prices

6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
0.83
0.83
0.81
0.82
0.82
-0.61%
25,400
1.51
Apr 08, 2026
0.82
0.83
0.82
0.83
0.83
+1.85%
26,300
1.58
Apr 07, 2026
0.81
0.82
0.80
0.81
0.81
0.00%
0
0.00
Apr 06, 2026
0.80
0.81
0.79
0.81
0.81
+2.53%
3,400
0.20
Apr 03, 2026
0.79
0.79
0.79
0.79
0.79
0.00%
0
0.00
Apr 02, 2026
0.79
0.79
0.79
0.79
0.79
+0.64%
14,000
0.82
Apr 01, 2026
0.83
0.83
0.79
0.79
0.79
-4.27%
7,100
0.41
Mar 31, 2026
0.82
0.82
0.82
0.82
0.82
+0.61%
7,400
0.43
Mar 30, 2026
0.82
0.82
0.80
0.82
0.82
0.00%
0
0.00
Mar 27, 2026
0.80
0.82
0.78
0.82
0.82
+0.62%
34,400
2.03
Mar 26, 2026
0.81
0.81
0.81
0.81
0.81
0.00%
100
<0.01
Mar 25, 2026
0.81
0.81
0.79
0.81
0.81
+0.62%
13,300
0.79
Mar 24, 2026
0.79
0.81
0.79
0.81
0.81
0.00%
5,000
0.30
Mar 23, 2026
0.81
0.81
0.78
0.81
0.81
0.00%
0
0.00
Mar 20, 2026
0.80
0.81
0.80
0.81
0.81
0.00%
30,500
1.87
Mar 19, 2026
0.81
0.81
0.79
0.81
0.81
0.00%
0
0.00
Mar 18, 2026
0.81
0.81
0.80
0.81
0.81
0.00%
0
0.00
Mar 17, 2026
0.81
0.81
0.79
0.81
0.81
0.00%
0
0.00
Mar 16, 2026
0.79
0.81
0.78
0.81
0.81
0.00%
10,200
0.61
Mar 13, 2026
0.81
0.81
0.78
0.81
0.81
0.00%
0
0.00
Mar 12, 2026
0.81
0.81
0.78
0.81
0.81
0.00%
23,300
1.40
Mar 11, 2026
0.81
0.81
0.81
0.81
0.81
+0.63%
4,900
0.28
Mar 10, 2026
0.79
0.80
0.79
0.80
0.80
0.00%
21,200
1.20
Mar 09, 2026
0.80
0.80
0.79
0.80
0.80
0.00%
0
0.00
Mar 06, 2026
0.80
0.80
0.80
0.80
0.80
+1.91%
2,000
0.11
Mar 05, 2026
0.79
0.81
0.79
0.79
0.79
0.00%
0
0.00
Mar 04, 2026
0.79
0.79
0.79
0.79
0.79
-1.26%
30,000
1.67
Mar 03, 2026
0.80
0.80
0.80
0.80
0.80
+0.63%
24,500
1.36
Mar 02, 2026
0.80
0.80
0.79
0.79
0.79
-1.25%
53,700
3.07
Feb 27, 2026
0.80
0.80
0.80
0.80
0.80
-1.23%
15,000
0.84
Feb 26, 2026
0.82
0.82
0.81
0.81
0.81
-1.82%
22,000
1.17
Feb 25, 2026
0.82
0.83
0.82
0.83
0.83
+0.61%
49,100
2.71
Feb 24, 2026
0.82
0.82
0.81
0.82
0.82
+0.61%
61,100
3.57
Feb 23, 2026
0.81
0.82
0.81
0.82
0.82
+1.88%
42,100
2.52
Feb 20, 2026
0.80
0.80
0.79
0.80
0.80
+1.27%
50,800
3.17
Feb 19, 2026
0.79
0.79
0.79
0.79
0.79
+1.28%
30,900
1.99
Feb 18, 2026
0.78
0.78
0.78
0.78
0.78
0.00%
0
0.00
Feb 17, 2026
0.78
0.78
0.78
0.78
0.78
0.00%
0
0.00
Feb 16, 2026
0.78
0.78
0.78
0.78
0.78
0.00%
5,000
0.32
Feb 13, 2026
0.79
0.79
0.78
0.78
0.78
-0.64%
62,200
4.23
Feb 12, 2026
0.79
0.79
0.79
0.79
0.79
0.00%
0
0.00
Feb 11, 2026
0.79
0.79
0.78
0.79
0.79
0.00%
0
0.00
Feb 10, 2026
0.79
0.79
0.79
0.79
0.79
+0.64%
16,200
1.11
Feb 09, 2026
0.78
0.78
0.78
0.78
0.78
0.00%
5,000
0.34
Feb 06, 2026
0.78
0.79
0.78
0.78
0.78
0.00%
16,500
1.14
Feb 05, 2026
0.79
0.79
0.78
0.78
0.78
-1.27%
28,500
2.02
Feb 04, 2026
0.78
0.79
0.78
0.79
0.79
+1.28%
8,100
0.57
Feb 03, 2026
0.78
0.78
0.78
0.78
0.78
-0.64%
2,600
0.18
Feb 02, 2026
0.79
0.79
0.78
0.79
0.79
+0.64%
20,400
1.47
Jan 30, 2026
0.78
0.79
0.78
0.78
0.78
0.00%
0
0.00
Rows:
50