tiprankstipranks
Singapura Finance Ltd (SG:S23)
SGX:S23
Singapore Market
S23
Singapura Finance Ltd
RESEARCH TOOLSreports
Want to see SG:S23 full AI Analyst Report?

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
May 20, 2026
0.81
0.82
0.80
0.81
0.81
0.00%
0
0.00
May 19, 2026
0.81
0.83
0.80
0.81
0.81
0.00%
0
0.00
May 18, 2026
0.81
0.81
0.81
0.81
0.81
-0.62%
31,200
1.76
May 15, 2026
0.81
0.81
0.81
0.81
0.81
0.00%
46,600
2.74
May 14, 2026
0.81
0.81
0.81
0.81
0.81
0.00%
2,300
0.13
May 13, 2026
0.81
0.81
0.81
0.81
0.81
+0.62%
4,500
0.25
May 12, 2026
0.81
0.81
0.81
0.81
0.81
0.00%
5,000
0.28
May 11, 2026
0.81
0.81
0.80
0.81
0.81
0.00%
36,000
2.08
May 08, 2026
0.81
0.84
0.81
0.81
0.81
0.00%
0
0.00
May 07, 2026
0.81
0.83
0.81
0.81
0.81
0.00%
0
0.00
May 06, 2026
0.81
0.81
0.81
0.81
0.81
-1.83%
600
0.03
May 05, 2026
0.82
0.82
0.81
0.82
0.82
0.00%
0
0.00
May 04, 2026
0.82
0.83
0.82
0.82
0.82
0.00%
15,000
0.82
May 01, 2026
0.82
0.83
0.82
0.82
0.82
0.00%
0
0.00
Apr 30, 2026
0.83
0.83
0.82
0.82
0.82
+1.99%
25,000
1.37
Apr 29, 2026
0.85
0.85
0.84
0.84
0.80
-0.62%
16,000
0.89
Apr 28, 2026
0.85
0.85
0.84
0.85
0.81
+0.62%
34,400
1.92
Apr 27, 2026
0.85
0.85
0.84
0.84
0.80
-1.23%
33,200
1.90
Apr 24, 2026
0.84
0.85
0.84
0.85
0.81
+1.75%
2,300
0.13
Apr 23, 2026
0.84
0.84
0.84
0.84
0.80
-1.11%
57,800
3.43
Apr 22, 2026
0.84
0.85
0.84
0.85
0.81
+0.62%
18,200
1.07
Apr 21, 2026
0.84
0.84
0.83
0.84
0.80
+0.50%
19,200
1.08
Apr 20, 2026
0.83
0.84
0.83
0.84
0.80
+0.63%
10,100
0.55
Apr 17, 2026
0.83
0.83
0.83
0.83
0.80
0.00%
11,300
0.62
Apr 16, 2026
0.83
0.83
0.83
0.83
0.80
+1.27%
10,000
0.54
Apr 15, 2026
0.82
0.83
0.82
0.82
0.79
-0.63%
5,200
0.28
Apr 14, 2026
0.82
0.84
0.82
0.83
0.79
+0.64%
38,000
2.06
Apr 13, 2026
0.82
0.82
0.82
0.82
0.79
0.00%
20,100
1.11
Apr 10, 2026
0.82
0.82
0.82
0.82
0.79
0.00%
101,400
5.88
Apr 09, 2026
0.83
0.83
0.81
0.82
0.79
-0.63%
25,400
1.51
Apr 08, 2026
0.82
0.83
0.82
0.83
0.79
+1.80%
26,300
1.58
Apr 07, 2026
0.81
0.82
0.80
0.81
0.78
0.00%
0
0.00
Apr 06, 2026
0.80
0.81
0.79
0.81
0.78
+2.51%
3,400
0.20
Apr 03, 2026
0.79
0.79
0.79
0.79
0.76
0.00%
0
0.00
Apr 02, 2026
0.79
0.79
0.79
0.79
0.76
+0.66%
14,000
0.82
Apr 01, 2026
0.83
0.83
0.79
0.79
0.75
-4.20%
7,100
0.41
Mar 31, 2026
0.82
0.82
0.82
0.82
0.79
+0.51%
7,400
0.43
Mar 30, 2026
0.82
0.82
0.80
0.82
0.78
0.00%
0
0.00
Mar 27, 2026
0.80
0.82
0.78
0.82
0.78
+0.64%
34,400
2.03
Mar 26, 2026
0.81
0.81
0.81
0.81
0.78
0.00%
100
<0.01
Mar 25, 2026
0.81
0.81
0.79
0.81
0.78
+0.65%
13,300
0.79
Mar 24, 2026
0.79
0.81
0.79
0.81
0.77
0.00%
5,000
0.30
Mar 23, 2026
0.81
0.81
0.78
0.81
0.77
0.00%
0
0.00
Mar 20, 2026
0.80
0.81
0.80
0.81
0.77
0.00%
30,500
1.87
Mar 19, 2026
0.81
0.81
0.79
0.81
0.77
0.00%
0
0.00
Mar 18, 2026
0.81
0.81
0.80
0.81
0.77
0.00%
0
0.00
Mar 17, 2026
0.81
0.81
0.79
0.81
0.77
0.00%
0
0.00
Mar 16, 2026
0.79
0.81
0.78
0.81
0.77
0.00%
10,200
0.61
Mar 13, 2026
0.81
0.81
0.78
0.81
0.77
0.00%
0
0.00
Mar 12, 2026
0.81
0.81
0.78
0.81
0.77
0.00%
23,300
1.40
Rows:
50