SingShipping

S19.SI · Yahoo Finance · Daily prices

SGD 0.30 Close on 2026-09-18

Price source and timing

Collected 19 Sep 2026, 09:46 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.

The latest available daily price is more than four days old.

Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.

Recent daily OHLC and volume

Date	Open	High	Low	Close	Volume
2026-09-18	0.300	0.300	0.300	0.300	0
2026-09-17	0.300	0.300	0.300	0.300	535,100
2026-09-16	0.295	0.305	0.295	0.300	137,400
2026-09-15	0.300	0.300	0.295	0.295	717,000
2026-09-14	0.305	0.305	0.300	0.300	175,700
2026-09-11	0.300	0.305	0.295	0.305	1,142,500
2026-09-10	0.300	0.305	0.300	0.305	832,500
2026-09-09	0.300	0.300	0.295	0.295	407,700
2026-09-08	0.300	0.300	0.290	0.300	356,500
2026-09-07	0.300	0.300	0.290	0.300	407,100
2026-09-04	0.295	0.305	0.295	0.295	461,700
2026-09-03	0.285	0.290	0.285	0.290	622,000
2026-09-02	0.290	0.290	0.280	0.280	668,000
2026-09-01	0.290	0.290	0.285	0.290	353,300
2026-08-31	0.290	0.290	0.280	0.290	515,000
2026-08-28	0.290	0.290	0.290	0.290	312,200
2026-08-27	0.290	0.290	0.285	0.290	92,200
2026-08-26	0.285	0.290	0.285	0.285	36,700
2026-08-25	0.290	0.290	0.285	0.290	190,500
2026-08-24	0.290	0.290	0.285	0.290	114,700
2026-08-21	0.280	0.290	0.280	0.290	164,600
2026-08-20	0.280	0.295	0.280	0.280	372,000
2026-08-19	0.275	0.290	0.275	0.285	179,700
2026-08-18	0.275	0.290	0.275	0.290	115,900
2026-08-17	0.285	0.285	0.275	0.280	340,800
2026-08-14	0.285	0.285	0.285	0.285	24,000
2026-08-13	0.285	0.290	0.285	0.290	236,200
2026-08-12	0.290	0.290	0.285	0.290	66,600
2026-08-11	0.295	0.295	0.295	0.295	9,900
2026-08-07	0.290	0.295	0.290	0.295	55,300
2026-08-06	0.300	0.305	0.300	0.305	24,100
2026-08-05	0.295	0.300	0.295	0.300	130,600
2026-08-04	0.295	0.295	0.295	0.295	126,600
2026-08-03	0.295	0.295	0.295	0.295	0
2026-07-31	0.295	0.300	0.295	0.295	1,500
2026-07-30	0.300	0.300	0.295	0.300	28,900
2026-07-29	0.300	0.300	0.300	0.300	0
2026-07-28	0.295	0.300	0.295	0.300	208,400
2026-07-27	0.300	0.300	0.295	0.300	81,000
2026-07-24	0.300	0.300	0.300	0.300	0
2026-07-23	0.300	0.300	0.295	0.300	44,400
2026-07-22	0.300	0.300	0.300	0.300	21,200
2026-07-21	0.300	0.300	0.295	0.300	25,000
2026-07-20	0.300	0.305	0.300	0.300	150,000
2026-07-17	0.300	0.300	0.300	0.300	380,800
2026-07-16	0.300	0.305	0.300	0.300	102,800
2026-07-15	0.300	0.305	0.300	0.300	57,200
2026-07-14	0.300	0.305	0.300	0.300	34,300
2026-07-13	0.300	0.300	0.300	0.300	38,000
2026-07-10	0.300	0.305	0.300	0.305	40,100
2026-07-09	0.305	0.305	0.300	0.305	341,300
2026-07-08	0.305	0.305	0.300	0.305	61,400
2026-07-07	0.300	0.305	0.295	0.305	94,300
2026-07-06	0.300	0.305	0.300	0.305	36,400
2026-07-03	0.300	0.305	0.300	0.305	527,600
2026-07-02	0.310	0.310	0.305	0.310	97,100
2026-07-01	0.310	0.310	0.300	0.310	52,100
2026-06-30	0.310	0.310	0.305	0.310	39,000
2026-06-29	0.305	0.310	0.300	0.310	284,400
2026-06-26	0.300	0.305	0.300	0.305	3,300