Financial News
Singapore Exchange Ltd (OP: SPXCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2013 | 6.055 | 6.055 | 6.040 | 6.040 | 5,200 | -0.08(-1.31%) |
| Apr 25, 2013 | 6.120 | 6.120 | 6.120 | 0 | +0.13(+2.17%) | |
| Apr 23, 2013 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | -0.23(-3.70%) |
| Apr 19, 2013 | 6.220 | 6.220 | 6.220 | 6.220 | 0 | -0.08(-1.27%) |
| Apr 18, 2013 | 6.300 | 6.300 | 6.300 | 6.300 | 1,900 | +0.05(+0.80%) |
| Apr 16, 2013 | 6.250 | 6.250 | 6.250 | 0 | +0.12(+1.96%) | |
| Apr 15, 2013 | 6.200 | 6.200 | 6.130 | 6.130 | 1,500 | -0.04(-0.65%) |
| Apr 12, 2013 | 6.170 | 6.170 | 6.170 | 6.170 | 200 | -0.05(-0.80%) |
| Apr 11, 2013 | 6.220 | 6.220 | 6.220 | 6.220 | 2,400 | +0.00(+0.00%) |
| Apr 10, 2013 | 6.220 | 6.220 | 6.220 | 6.220 | 3,000 | -0.04(-0.61%) |
| Apr 09, 2013 | 6.230 | 6.258 | 6.230 | 6.258 | 16,000 | +0.08(+1.26%) |
| Apr 08, 2013 | 6.180 | 6.180 | 6.180 | 6.180 | 1,000 | +0.04(+0.65%) |
| Apr 03, 2013 | 6.140 | 6.140 | 6.140 | 0 | -0.03(-0.49%) | |
| Apr 02, 2013 | 6.170 | 6.170 | 6.170 | 6.170 | 3,000 | +0.03(+0.49%) |
| Apr 01, 2013 | 6.140 | 6.140 | 6.140 | 6.140 | 1,500 | +0.13(+2.16%) |
| Mar 25, 2013 | 6.010 | 6.010 | 6.010 | 0 | -0.09(-1.48%) | |
| Mar 22, 2013 | 6.101 | 6.112 | 6.100 | 6.100 | 3,500 | +0.02(+0.33%) |
| Mar 21, 2013 | 6.080 | 6.080 | 6.080 | 6.080 | 4,000 | -0.04(-0.65%) |
| Mar 18, 2013 | 6.120 | 6.120 | 6.120 | 0 | +0.00(+0.00%) | |
| Mar 15, 2013 | 6.120 | 6.120 | 6.120 | 6.120 | 1,500 | +0.02(+0.33%) |
| Mar 13, 2013 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) | |
| Mar 11, 2013 | 6.100 | 6.100 | 6.100 | 0 | -0.03(-0.49%) | |
| Mar 08, 2013 | 6.130 | 6.140 | 6.130 | 6.130 | 5,800 | -0.01(-0.16%) |
| Mar 07, 2013 | 6.140 | 6.140 | 6.140 | 6.140 | 1,682 | +0.08(+1.32%) |
| Mar 06, 2013 | 6.070 | 6.070 | 6.060 | 6.060 | 16,850 | -0.04(-0.66%) |
| Feb 28, 2013 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | -0.11(-1.77%) |
| Feb 27, 2013 | 6.210 | 6.210 | 6.210 | 6.210 | 600 | +0.00(+0.00%) |
| Feb 21, 2013 | 6.210 | 6.210 | 6.210 | 0 | -0.01(-0.16%) | |
| Feb 20, 2013 | 6.220 | 6.220 | 6.220 | 6.220 | 200 | -0.02(-0.32%) |
| Feb 19, 2013 | 6.230 | 6.240 | 6.230 | 6.240 | 1,350 | -0.01(-0.16%) |
| Feb 15, 2013 | 6.270 | 6.270 | 6.250 | 6.250 | 1,000 | -0.03(-0.48%) |
| Feb 13, 2013 | 6.280 | 6.280 | 6.280 | 0 | +0.08(+1.29%) | |
| Feb 12, 2013 | 6.250 | 6.250 | 6.200 | 6.200 | 4,132 | -0.04(-0.64%) |
| Feb 08, 2013 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) |
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.
