Financial News
Singapore Exchange Ltd (OP: SPXCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 6.979 | 0 | +0.03(+0.42%) | |||
| Mar 28, 2023 | 6.950 | 30 | +0.13(+1.91%) | |||
| Mar 24, 2023 | 6.820 | 2 | +0.19(+2.93%) | |||
| Mar 22, 2023 | 6.626 | 1 | +0.11(+1.62%) | |||
| Mar 20, 2023 | 6.520 | 2 | +0.17(+2.68%) | |||
| Mar 16, 2023 | 6.350 | 42 | +0.13(+2.09%) | |||
| Mar 15, 2023 | 6.380 | 6.380 | 6.220 | 6.220 | 1,549 | -0.26(-4.01%) |
| Mar 14, 2023 | 6.530 | 6.530 | 6.480 | 6.480 | 22,140 | +0.18(+2.86%) |
| Mar 13, 2023 | 6.300 | 6.300 | 6.300 | 6.300 | 1,800 | -0.19(-2.93%) |
| Mar 09, 2023 | 6.490 | 0 | -0.09(-1.37%) | |||
| Mar 08, 2023 | 6.640 | 6.650 | 6.580 | 6.580 | 6,065 | -0.01(-0.15%) |
| Mar 06, 2023 | 6.590 | 0 | +0.09(+1.38%) | |||
| Mar 03, 2023 | 6.500 | 6.500 | 6.500 | 6.500 | 1,814 | +0.00(+0.00%) |
| Mar 02, 2023 | 6.490 | 6.500 | 6.490 | 6.500 | 4,160 | -0.01(-0.15%) |
| Mar 01, 2023 | 6.510 | 6.510 | 6.510 | 6.510 | 2,501 | -0.06(-0.91%) |
| Feb 27, 2023 | 6.570 | 50 | -0.23(-3.38%) | |||
| Feb 15, 2023 | 6.800 | 0 | -0.16(-2.30%) | |||
| Feb 14, 2023 | 6.885 | 6.960 | 6.810 | 6.960 | 7,471 | +0.03(+0.43%) |
| Feb 10, 2023 | 6.930 | 0 | -0.03(-0.43%) | |||
| Feb 08, 2023 | 6.960 | 50 | +0.07(+1.02%) | |||
| Feb 07, 2023 | 6.890 | 6.890 | 6.890 | 6.890 | 2,500 | -0.17(-2.41%) |
| Feb 03, 2023 | 7.060 | 0 | +0.17(+2.47%) | |||
| Feb 02, 2023 | 6.975 | 6.975 | 6.890 | 6.890 | 4,604 | -0.18(-2.55%) |
| Jan 31, 2023 | 7.070 | 40 | -0.05(-0.70%) | |||
| Jan 27, 2023 | 7.120 | 0 | +0.21(+3.04%) | |||
| Jan 24, 2023 | 6.910 | 0 | +0.01(+0.14%) | |||
| Jan 23, 2023 | 7.100 | 7.100 | 6.890 | 6.900 | 4,754 | -0.10(-1.43%) |
| Jan 19, 2023 | 7.000 | 0 | +0.04(+0.57%) | |||
| Jan 18, 2023 | 6.960 | 6.960 | 6.960 | 6.960 | 1,500 | +0.13(+1.90%) |
| Jan 17, 2023 | 6.830 | 6.830 | 6.830 | 6.830 | 830 | -0.05(-0.73%) |
| Jan 11, 2023 | 6.880 | 0 | +0.20(+2.99%) | |||
| Jan 05, 2023 | 6.680 | 74 | -0.03(-0.45%) | |||
| Jan 04, 2023 | 6.710 | 6.710 | 6.560 | 6.710 | 1,850 | -0.04(-0.59%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
