Singapore Exchange Ltd (OP:SPXCF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 07, 2025 | 13.35 | 2,136 | -0.12(-0.89%) | |||
| Oct 06, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 2,913 | +0.21(+1.59%) |
| Oct 02, 2025 | 13.26 | 1,900 | +0.26(+2.00%) | |||
| Oct 01, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 4,170 | +0.10(+0.78%) |
| Sep 24, 2025 | 12.90 | 2,603 | -0.15(-1.15%) | |||
| Sep 23, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 1,720 | +0.15(+1.16%) |
| Sep 12, 2025 | 12.90 | 612 | -0.21(-1.60%) | |||
| Sep 10, 2025 | 13.11 | 0 | +0.36(+2.82%) | |||
| Sep 09, 2025 | 11.90 | 12.75 | 11.90 | 12.75 | 1,367 | -0.25(-1.92%) |
| Sep 08, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 1,000 | -0.40(-2.99%) |
| Sep 05, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 464 | +0.52(+4.02%) |
| Sep 04, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 200 | -0.57(-4.22%) |
| Sep 03, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 146 | +0.24(+1.82%) |
| Sep 02, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 1,319 | -0.44(-3.22%) |
| Aug 28, 2025 | 13.65 | 0 | +1.50(+12.35%) | |||
| Aug 25, 2025 | 12.15 | 0 | -0.79(-6.11%) | |||
| Aug 22, 2025 | 12.90 | 12.94 | 12.90 | 12.94 | 1,749 | +0.14(+1.09%) |
| Aug 21, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 157 | -0.31(-2.36%) |
| Aug 20, 2025 | 12.68 | 13.11 | 12.68 | 13.11 | 291 | +0.66(+5.30%) |
| Aug 19, 2025 | 12.61 | 12.70 | 11.97 | 12.45 | 1,900 | +0.10(+0.81%) |
| Aug 15, 2025 | 12.35 | 0 | +0.00(+0.00%) | |||
| Aug 13, 2025 | 12.35 | 689 | +0.20(+1.65%) | |||
| Aug 12, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 5,299 | -0.85(-6.54%) |
| Aug 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 497 | +1.25(+10.64%) |
| Aug 08, 2025 | 12.45 | 12.45 | 11.75 | 11.75 | 3,240 | -0.95(-7.48%) |
| Aug 07, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 180 | -0.20(-1.55%) |
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.