Singapore Exchange Ltd (OP:SPXCF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 145 | +0.20(+1.79%) |
| Jun 09, 2025 | 11.15 | 8 | +0.00(+0.00%) | |||
| Jun 06, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 3,194 | +0.29(+2.65%) |
| Jun 04, 2025 | 10.86 | 0 | +0.66(+6.49%) | |||
| Jun 03, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 100,930 | -0.65(-5.99%) |
| May 30, 2025 | 10.85 | 9 | +0.40(+3.83%) | |||
| May 29, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 100 | -0.98(-8.53%) |
| May 27, 2025 | 11.43 | 648 | +0.43(+3.91%) | |||
| May 22, 2025 | 10.99 | 0 | +0.24(+2.28%) | |||
| May 20, 2025 | 10.75 | 60 | +0.07(+0.66%) | |||
| May 19, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 1,185 | -0.31(-2.80%) |
| May 14, 2025 | 10.99 | 70 | -0.41(-3.62%) | |||
| May 12, 2025 | 11.40 | 0 | +0.30(+2.70%) | |||
| May 09, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 917 | -0.28(-2.42%) |
| May 08, 2025 | 11.33 | 11.38 | 11.33 | 11.38 | 2,320 | +0.29(+2.60%) |
| May 07, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 40,300 | +0.04(+0.33%) |
| May 06, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 596 | -0.19(-1.69%) |
| May 05, 2025 | 11.00 | 11.24 | 11.00 | 11.24 | 1,241 | +0.24(+2.18%) |
| May 02, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 213 | +0.15(+1.38%) |
| May 01, 2025 | 10.48 | 10.85 | 10.48 | 10.85 | 3,400 | +0.45(+4.33%) |
| Apr 30, 2025 | 10.90 | 10.90 | 10.35 | 10.40 | 10,299 | -0.45(-4.15%) |
| Apr 29, 2025 | 10.78 | 10.85 | 10.78 | 10.85 | 2,308 | +0.09(+0.84%) |
| Apr 28, 2025 | 11.18 | 11.18 | 10.76 | 10.76 | 5,280 | +0.01(+0.09%) |
| Apr 25, 2025 | 11.03 | 11.03 | 10.75 | 10.75 | 1,050 | +0.35(+3.37%) |
| Apr 17, 2025 | 10.40 | 284 | +0.60(+6.12%) | |||
| Apr 14, 2025 | 9.800 | 3,685 | +0.05(+0.51%) | |||
| Apr 11, 2025 | 9.750 | 9.750 | 9.750 | 9.750 | 242 | +0.50(+5.41%) |
| Apr 10, 2025 | 9.250 | 9.250 | 9.250 | 9.250 | 625 | +0.28(+3.17%) |
| Apr 09, 2025 | 9.110 | 9.110 | 8.966 | 8.966 | 1,133 | +0.15(+1.66%) |
| Apr 07, 2025 | 8.820 | 0 | -0.93(-9.54%) | |||
| Apr 03, 2025 | 9.750 | 11 | +0.00(+0.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.