SES - Delayed Quote
SGD
Singapore Airlines Limited (C6L.SI)
6.69
+0.06
(+0.90%)
At close: 5:04:23 PM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.65
6.70
6.61
6.69
6.69
5,128,000
Oct 29, 2026
6.63
6.66
6.60
6.63
6.63
2,136,400
Oct 28, 2026
6.59
6.66
6.58
6.62
6.62
3,841,700
Oct 27, 2026
6.61
6.61
6.54
6.59
6.59
5,850,700
Oct 26, 2026
6.63
6.63
6.56
6.61
6.61
1,848,100
Oct 23, 2026
6.62
6.65
6.57
6.63
6.63
3,317,900
Oct 22, 2026
6.51
6.65
6.51
6.62
6.62
4,482,000
Oct 21, 2026
6.57
6.60
6.51
6.57
6.57
4,045,900
Oct 20, 2026
6.56
6.56
6.46
6.51
6.51
3,119,900
Oct 19, 2026
6.53
6.55
6.50
6.53
6.53
3,144,100
Oct 16, 2026
6.60
6.60
6.49
6.53
6.53
5,571,429
Oct 15, 2026
6.54
6.54
6.48
6.49
6.49
6,437,100
Oct 14, 2026
6.52
6.57
6.50
6.54
6.54
2,892,500
Oct 13, 2026
6.56
6.59
6.52
6.52
6.52
3,554,900
Oct 12, 2026
6.59
6.65
6.55
6.56
6.56
4,932,500
Oct 9, 2026
6.65
6.65
6.56
6.57
6.57
5,499,600
Oct 8, 2026
6.68
6.69
6.57
6.57
6.57
6,991,700
Oct 7, 2026
6.70
6.74
6.68
6.68
6.68
5,426,200
Oct 6, 2026
6.72
6.72
6.64
6.70
6.70
2,804,000
Oct 5, 2026
6.68
6.70
6.63
6.66
6.66
2,181,200
Oct 2, 2026
6.69
6.71
6.58
6.66
6.66
4,032,500
Oct 1, 2026
6.70
6.77
6.67
6.67
6.67
3,952,100
Sep 30, 2026
6.69
6.78
6.69
6.74
6.74
4,291,600
Sep 29, 2026
6.78
6.78
6.69
6.69
6.69
4,137,300
Sep 28, 2026
6.70
6.81
6.67
6.73
6.73
6,072,400
Sep 25, 2026
6.69
6.70
6.61
6.65
6.65
3,425,000
Sep 24, 2026
6.72
6.72
6.63
6.64
6.64
4,380,100
Sep 23, 2026
6.59
6.75
6.58
6.62
6.62
6,942,400
Sep 22, 2026
6.53
6.58
6.51
6.57
6.57
3,455,800
Sep 21, 2026
6.51
6.58
6.48
6.53
6.53
3,831,949
Sep 18, 2026
6.53
6.55
6.46
6.51
6.51
6,977,234
Sep 17, 2026
6.48
6.55
6.46
6.51
6.51
4,069,600
Sep 16, 2026
6.60
6.62
6.47
6.48
6.48
10,758,500
Sep 15, 2026
6.60
6.64
6.58
6.61
6.61
3,692,100
Sep 14, 2026
6.66
6.67
6.61
6.63
6.63
4,591,700
Sep 11, 2026
6.64
6.66
6.60
6.66
6.66
4,211,100
Sep 10, 2026
6.69
6.71
6.64
6.66
6.66
5,556,600
Sep 9, 2026
6.71
6.72
6.66
6.72
6.72
6,333,900
Sep 8, 2026
6.72
6.74
6.69
6.73
6.73
3,308,000
Sep 7, 2026
6.74
6.79
6.72
6.73
6.73
2,764,500
Sep 4, 2026
6.75
6.77
6.71
6.76
6.76
5,664,901
Sep 3, 2026
6.75
6.76
6.69
6.75
6.75
4,115,800
Sep 2, 2026
6.76
6.77
6.68
6.77
6.77
8,694,500
Sep 1, 2026
6.79
6.82
6.70
6.76
6.76
6,106,400
Aug 31, 2026
6.87
6.88
6.77
6.79
6.79
11,117,000
Aug 28, 2026
6.90
6.92
6.82
6.89
6.89
5,653,000
Aug 27, 2026
6.93
7.05
6.91
6.92
6.92
5,260,200
Aug 26, 2026
6.91
6.96
6.87
6.93
6.93
6,468,500
Aug 25, 2026
6.95
6.96
6.89
6.92
6.92
4,103,900
Aug 24, 2026
6.92
6.97
6.90
6.95
6.95
3,775,900
Aug 21, 2026
6.92
6.96
6.89
6.94
6.94
4,182,800
Aug 20, 2026
6.96
6.98
6.90
6.92
6.92
4,784,200
Aug 19, 2026
7.01
7.05
6.93
6.97
6.97
6,086,100
Aug 18, 2026
7.02
7.08
7.01
7.01
7.01
5,424,300
Aug 17, 2026
7.05
7.10
6.99
7.10
7.10
4,425,600
Aug 14, 2026
7.09
7.11
7.03
7.05
7.05
4,296,100
Aug 13, 2026
7.08
7.11
6.99
7.09
7.09
6,454,700
Aug 12, 2026
7.15
7.16
7.05
7.09
7.09
5,770,900
Aug 11, 2026
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
7.35
7.35
7.06
7.15
7.15
17,249,800
Aug 7, 2026
7.65
7.68
7.58
7.60
7.31
7,805,400
Aug 6, 2026
7.66
7.72
7.64
7.70
7.41
4,969,900
Aug 5, 2026
7.55
7.69
7.52
7.69
7.40
5,740,600
Aug 4, 2026
7.70
7.73
7.56
7.57
7.28
7,123,000
Aug 3, 2026
7.66
7.71
7.65
7.70
7.41
4,710,200
Jul 31, 2026
7.63
7.72
7.57
7.70
7.41
11,146,100
Jul 30, 2026
7.50
7.62
7.45
7.61
7.32
8,028,100
Jul 29, 2026
7.49
7.53
7.34
7.53
7.24
16,142,500
Jul 28, 2026
7.62
7.77
7.62
7.77
7.47
6,733,700
Jul 27, 2026
7.55
7.72
7.55
7.71
7.42
7,286,800
Jul 24, 2026
7.55
7.57
7.51
7.55
7.26
4,240,800
Jul 23, 2026
7.68
7.68
7.56
7.57
7.28
5,794,600
Jul 22, 2026
7.75
7.77
7.56
7.65
7.36
8,901,600
Jul 21, 2026
7.62
7.80
7.59
7.79
7.49
9,803,900
Jul 20, 2026
7.65
7.65
7.55
7.58
7.29
4,514,512
Jul 17, 2026
7.62
7.67
7.61
7.65
7.36
5,971,200
Jul 16, 2026
7.58
7.64
7.55
7.61
7.32
5,488,400
Jul 15, 2026
7.64
7.65
7.53
7.60
7.31
7,650,100
Jul 14, 2026
7.54
7.62
7.50
7.62
7.33
10,407,600
Jul 13, 2026
7.71
7.71
7.60
7.67
7.38
7,316,700
Jul 10, 2026
7.68
7.71
7.49
7.71
7.42
8,400,000
Jul 9, 2026
7.81
7.83
7.57
7.68
7.39
16,417,500
Jul 8, 2026
7.74
7.92
7.74
7.84
7.54
11,635,700
Jul 7, 2026
7.72
7.82
7.71
7.82
7.52
10,322,100
Jul 6, 2026
7.61
7.72
7.56
7.72
7.43
6,926,400
Jul 3, 2026
7.70
7.71
7.60
7.62
7.33
3,922,800
Jul 2, 2026
7.64
7.70
7.62
7.70
7.41
8,132,000
Jul 1, 2026
7.69
7.69
7.60
7.64
7.35
6,399,600
Jun 30, 2026
7.70
7.72
7.59
7.68
7.39
8,877,400
Jun 29, 2026
7.64
7.67
7.58
7.66
7.37
9,834,000
Jun 26, 2026
7.63
7.70
7.52
7.65
7.36
13,649,400
Jun 25, 2026
7.50
7.64
7.50
7.64
7.35
13,490,300
Jun 24, 2026
7.37
7.50
7.36
7.50
7.21
11,365,200
Jun 23, 2026
7.35
7.41
7.33
7.37
7.09
10,042,300
Jun 22, 2026
7.23
7.33
7.23
7.33
7.05
8,395,100
Jun 19, 2026
7.24
7.28
7.20
7.28
7.00
14,144,500
Jun 18, 2026
7.20
7.25
7.16
7.24
6.96
6,940,300
Jun 17, 2026
7.22
7.23
7.18
7.21
6.93
8,339,500
Jun 16, 2026
7.17
7.22
7.16
7.21
6.93
12,137,400
Jun 15, 2026
7.03
7.18
7.03
7.17
6.90
14,944,020
Jun 12, 2026
6.95
7.02
6.93
7.00
6.73
7,468,600
Jun 11, 2026
6.82
6.93
6.82
6.90
6.64
6,910,100
Jun 10, 2026
6.94
6.97
6.89
6.95
6.68
5,540,800
Jun 9, 2026
6.84
6.97
6.84
6.94
6.68
6,293,200
Jun 8, 2026
6.81
6.93
6.77
6.86
6.60
10,400,700
Jun 5, 2026
7.05
7.08
6.90
6.97
6.70
8,774,512
Jun 4, 2026
7.03
7.08
6.95
7.05
6.78
10,671,300
Jun 3, 2026
6.81
7.08
6.81
7.04
6.77
27,456,300
Jun 2, 2026
6.80
6.80
6.72
6.79
6.53
7,260,800
May 29, 2026
6.72
6.80
6.72
6.78
6.52
14,846,500
May 28, 2026
6.64
6.81
6.63
6.71
6.45
9,044,800
May 26, 2026
6.66
6.70
6.63
6.64
6.39
5,628,000
May 25, 2026
6.62
6.66
6.62
6.65
6.40
4,356,400
May 22, 2026
6.60
6.61
6.56
6.59
6.34
3,354,000
May 21, 2026
6.52
6.62
6.52
6.56
6.31
5,673,800
May 20, 2026
6.54
6.55
6.48
6.50
6.25
3,245,900
May 19, 2026
6.46
6.54
6.44
6.54
6.29
7,262,000
May 18, 2026
6.43
6.48
6.39
6.41
6.17
5,706,200
May 15, 2026
6.30
6.45
6.30
6.42
6.18
11,106,800
May 14, 2026
6.30
6.34
6.26
6.27
6.03
4,761,200
May 13, 2026
6.31
6.33
6.27
6.28
6.04
4,717,200
May 12, 2026
6.26
6.30
6.26
6.30
6.06
5,058,700
May 11, 2026
6.31
6.40
6.26
6.26
6.02
5,807,200
May 8, 2026
6.31
6.33
6.26
6.31
6.07
5,638,000
May 7, 2026
6.33
6.36
6.30
6.33
6.09
9,875,500
May 6, 2026
6.32
6.33
6.21
6.29
6.05
8,521,700
May 5, 2026
6.25
6.29
6.23
6.26
6.02
5,505,600
May 4, 2026
6.30
6.35
6.27
6.27
6.03
5,122,800
Apr 30, 2026
6.31
6.33
6.25
6.29
6.05
8,606,200
Apr 29, 2026
6.34
6.38
6.31
6.31
6.07
6,744,500
Apr 28, 2026
6.36
6.40
6.33
6.36
6.12
7,075,100
Apr 27, 2026
6.38
6.41
6.35
6.37
6.13
5,892,800
Apr 24, 2026
6.39
6.42
6.35
6.39
6.15
4,524,200
Apr 23, 2026
6.46
6.46
6.36
6.39
6.15
10,350,900
Apr 22, 2026
6.54
6.54
6.45
6.47
6.22
7,849,300
Apr 21, 2026
6.58
6.60
6.51
6.53
6.28
5,638,600
Apr 20, 2026
6.55
6.58
6.54
6.54
6.29
3,978,600
Apr 17, 2026
6.58
6.60
6.53
6.55
6.30
8,745,500
Apr 16, 2026
6.60
6.65
6.58
6.60
6.35
6,525,000
Apr 15, 2026
6.60
6.65
6.57
6.57
6.32
6,055,300
Apr 14, 2026
6.60
6.61
6.56
6.60
6.35
5,317,900
Apr 13, 2026
6.60
6.60
6.56
6.58
6.33
3,977,900
Apr 10, 2026
6.71
6.71
6.58
6.64
6.39
5,284,600
Apr 9, 2026
6.77
6.78
6.63
6.66
6.41
6,546,800
Apr 8, 2026
6.70
6.81
6.68
6.75
6.49
14,538,600
Apr 7, 2026
6.62
6.64
6.52
6.58
6.33
6,712,000
Apr 6, 2026
6.61
6.63
6.57
6.62
6.37
3,120,600
Apr 2, 2026
6.70
6.74
6.61
6.65
6.40
5,150,800
Apr 1, 2026
6.69
6.71
6.63
6.66
6.41
6,366,100
Mar 31, 2026
6.60
6.63
6.56
6.60
6.35
5,599,900
Mar 30, 2026
6.55
6.66
6.55
6.60
6.35
8,873,600
Mar 27, 2026
6.56
6.69
6.55
6.66
6.41
7,988,900
Mar 26, 2026
6.58
6.63
6.57
6.59
6.34
4,152,800
Mar 25, 2026
6.60
6.63
6.56
6.62
6.37
5,432,100
Mar 24, 2026
6.50
6.55
6.48
6.51
6.26
6,697,900
Mar 23, 2026
6.51
6.53
6.45
6.49
6.24
8,402,600
Mar 20, 2026
6.60
6.63
6.57
6.60
6.35
10,818,500
Mar 19, 2026
6.60
6.64
6.58
6.59
6.34
5,115,800
Mar 18, 2026
6.62
6.71
6.61
6.69
6.43
5,340,300
Mar 17, 2026
6.58
6.61
6.54
6.59
6.34
4,540,600
Mar 16, 2026
6.54
6.59
6.48
6.54
6.29
5,480,200
Mar 13, 2026
6.65
6.67
6.51
6.54
6.29
9,727,900
Mar 12, 2026
6.60
6.73
6.60
6.67
6.42
7,260,700
Mar 11, 2026
6.65
6.67
6.58
6.67
6.42
5,818,600
Mar 10, 2026
6.56
6.65
6.55
6.65
6.40
10,525,800
Mar 9, 2026
6.55
6.55
6.33
6.49
6.24
16,884,500
Mar 6, 2026
6.63
6.65
6.56
6.65
6.40
10,445,900
Mar 5, 2026
6.68
6.79
6.64
6.68
6.43
11,652,500
Mar 4, 2026
6.74
6.77
6.57
6.64
6.39
21,075,200
Mar 3, 2026
6.82
6.90
6.73
6.78
6.52
14,567,200
Mar 2, 2026
6.80
6.88
6.64
6.84
6.58
26,560,359
Feb 27, 2026
7.13
7.20
7.07
7.18
6.91
11,927,300
Feb 26, 2026
7.16
7.19
7.08
7.13
6.86
9,291,000
Feb 25, 2026
6.97
7.19
6.95
7.17
6.90
23,426,400
Feb 24, 2026
6.98
7.06
6.98
7.03
6.76
15,343,500
Feb 23, 2026
6.92
6.96
6.84
6.96
6.69
7,460,500
Feb 20, 2026
6.98
6.98
6.81
6.90
6.64
10,822,400
Feb 19, 2026
7.00
7.00
6.91
6.98
6.71
7,222,200
Feb 16, 2026
6.96
7.00
6.94
7.00
6.73
4,301,000
Feb 13, 2026
6.89
6.98
6.87
6.96
6.69
14,503,300
Feb 12, 2026
6.86
6.90
6.82
6.90
6.64
7,411,800
Feb 11, 2026
6.79
6.85
6.74
6.85
6.59
7,654,100
Feb 10, 2026
6.81
6.85
6.72
6.80
6.54
5,484,600
Feb 9, 2026
6.71
6.85
6.71
6.80
6.54
11,413,800
Feb 6, 2026
6.70
6.71
6.62
6.70
6.44
8,939,000
Feb 5, 2026
6.60
6.71
6.60
6.71
6.45
12,301,100
Feb 4, 2026
6.48
6.69
6.46
6.60
6.35
13,049,400
Feb 3, 2026
6.36
6.50
6.35
6.48
6.23
15,679,100
Feb 2, 2026
6.35
6.37
6.31
6.36
6.12
4,976,700
Jan 30, 2026
6.36
6.38
6.33
6.35
6.11
3,807,800
Jan 29, 2026
6.37
6.38
6.32
6.36
6.12
4,034,600
Jan 28, 2026
6.38
6.39
6.32
6.36
6.12
5,864,400
Jan 27, 2026
6.45
6.45
6.37
6.38
6.14
4,903,000
Jan 26, 2026
6.42
6.45
6.41
6.44
6.19
3,261,700
Jan 23, 2026
6.42
6.43
6.40
6.42
6.18
3,451,500
Jan 22, 2026
6.40
6.44
6.39
6.41
6.17
3,415,900
Jan 21, 2026
6.36
6.40
6.36
6.39
6.15
3,099,700
Jan 20, 2026
6.35
6.40
6.34
6.40
6.16
4,495,500
Jan 19, 2026
6.35
6.37
6.33
6.37
6.13
2,460,700
Jan 16, 2026
6.38
6.38
6.34
6.35
6.11
3,489,100
Jan 15, 2026
6.40
6.40
6.35
6.36
6.12
3,492,200
Jan 14, 2026
6.38
6.40
6.36
6.40
6.16
3,675,400
Jan 13, 2026
6.45
6.45
6.38
6.40
6.16
5,787,600
Jan 12, 2026
6.43
6.44
6.40
6.43
6.18
2,432,600
Jan 9, 2026
6.46
6.47
6.42
6.43
6.18
4,252,100
Jan 8, 2026
6.49
6.49
6.43
6.46
6.21
2,304,500
Jan 7, 2026
6.48
6.49
6.41
6.48
6.23
4,788,400
Jan 6, 2026
6.50
6.52
6.44
6.47
6.22
5,644,000
Jan 5, 2026
6.46
6.50
6.46
6.47
6.22
3,395,000
Jan 2, 2026
6.41
6.46
6.41
6.45
6.20
2,757,600
Dec 31, 2025
6.41
6.44
6.40
6.40
6.16
1,609,400
Dec 30, 2025
6.45
6.46
6.41
6.41
6.17
3,502,500
Dec 29, 2025
6.41
6.45
6.40
6.43
6.18
2,801,600
Dec 26, 2025
6.40
6.44
6.39
6.41
6.17
2,351,600
Dec 24, 2025
6.37
6.44
6.36
6.40
6.16
3,450,000
Dec 23, 2025
6.35
6.38
6.31
6.36
6.12
2,813,200
Dec 22, 2025
6.38
6.38
6.33
6.33
6.09
3,575,000
Dec 19, 2025
6.34
6.38
6.32
6.32
6.08
8,345,900
Dec 18, 2025
6.29
6.32
6.28
6.31
6.07
3,675,800
Dec 17, 2025
6.28
6.29
6.25
6.28
6.04
4,383,900
Dec 16, 2025
6.32
6.33
6.27
6.30
6.06
4,897,100
Dec 15, 2025
6.33
6.34
6.28
6.32
6.08
3,521,500
Dec 12, 2025
6.34
6.34
6.30
6.33
6.09
2,888,600
Dec 11, 2025
6.27
6.32
6.27
6.28
6.04
3,398,600
Dec 10, 2025
6.28
6.29
6.23
6.26
6.02
4,788,400
Dec 9, 2025
6.32
6.35
6.28
6.28
6.04
5,382,100
Dec 8, 2025
6.33
6.36
6.32
6.32
6.08
4,842,300
Dec 5, 2025
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
6.39
6.39
6.32
6.33
6.09
6,870,500
Dec 4, 2025
6.47
6.47
6.42
6.44
6.12
5,105,800
Dec 3, 2025
6.49
6.49
6.45
6.45
6.13
4,770,300
Dec 2, 2025
6.50
6.50
6.47
6.49
6.16
3,370,600
Dec 1, 2025
6.49
6.51
6.47
6.50
6.17
3,054,800
Nov 28, 2025
6.48
6.51
6.48
6.49
6.16
1,971,600
Nov 27, 2025
6.50
6.51
6.47
6.48
6.16
3,351,600
Nov 26, 2025
6.49
6.50
6.46
6.48
6.16
3,124,300
Nov 25, 2025
6.48
6.50
6.45
6.45
6.13
4,985,000
Nov 24, 2025
6.49
6.53
6.47
6.47
6.15
12,152,900
Nov 21, 2025
6.47
6.53
6.46
6.48
6.16
4,496,800
Nov 20, 2025
6.48
6.50
6.47
6.47
6.15
4,429,100
Nov 19, 2025
6.46
6.50
6.45
6.46
6.14
3,992,100
Nov 18, 2025
6.48
6.52
6.45
6.48
6.16
5,095,600
Nov 17, 2025
6.51
6.52
6.45
6.49
6.16
6,568,400
Nov 14, 2025
6.49
6.53
6.41
6.52
6.19
16,455,400
Nov 13, 2025
6.67
6.67
6.56
6.65
6.32
4,810,000
Nov 12, 2025
6.66
6.70
6.64
6.68
6.35
6,744,900
Nov 11, 2025
6.63
6.71
6.63
6.66
6.33
4,152,400
Nov 10, 2025
6.58
6.64
6.55
6.62
6.29
5,030,500
Nov 7, 2025
6.60
6.61
6.55
6.58
6.25
3,614,200
Nov 6, 2025
6.58
6.63
6.55
6.60
6.27
5,896,000
Nov 5, 2025
6.60
6.60
6.55
6.57
6.24
5,306,600
Nov 4, 2025
6.63
6.69
6.58
6.60
6.27
5,810,900
Nov 3, 2025
6.63
6.66
6.62
6.63
6.30
3,059,300
Oct 31, 2025
6.70
6.72
6.62
6.63
6.30
4,763,700
Oct 30, 2025
6.75
6.75
6.65
6.68
6.35
4,457,500
