Financial News
Singapore Exchange Ltd (OP: SPXCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 21, 2015 | 6.205 | 6.205 | 6.205 | 0 | -0.08(-1.19%) | |
| Apr 16, 2015 | 6.280 | 6.280 | 6.280 | 0 | -0.07(-1.10%) | |
| Apr 14, 2015 | 6.350 | 6.350 | 6.350 | 0 | +0.30(+4.99%) | |
| Apr 13, 2015 | 6.040 | 6.048 | 6.040 | 6.048 | 3,000 | +0.11(+1.85%) |
| Apr 10, 2015 | 5.938 | 5.938 | 5.938 | 5.938 | 3,000 | +0.11(+1.85%) |
| Apr 09, 2015 | 5.870 | 5.870 | 5.830 | 5.830 | 1,250 | -0.14(-2.35%) |
| Apr 06, 2015 | 5.970 | 5.970 | 5.970 | 0 | +0.02(+0.34%) | |
| Apr 02, 2015 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) | |
| Apr 01, 2015 | 5.950 | 5.950 | 5.950 | 5.950 | 10,895 | +0.08(+1.29%) |
| Mar 31, 2015 | 5.874 | 5.874 | 5.874 | 5.874 | 2,200 | +0.02(+0.41%) |
| Mar 27, 2015 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) | |
| Mar 25, 2015 | 5.850 | 5.850 | 5.850 | 0 | -0.03(-0.46%) | |
| Mar 24, 2015 | 5.877 | 5.877 | 5.877 | 5.877 | 800 | +0.11(+1.85%) |
| Mar 23, 2015 | 5.796 | 5.796 | 5.770 | 5.770 | 4,590 | +0.11(+1.94%) |
| Mar 20, 2015 | 5.660 | 5.660 | 5.660 | 5.660 | 100 | +0.13(+2.35%) |
| Mar 19, 2015 | 5.540 | 5.540 | 5.520 | 5.530 | 23,160 | +0.02(+0.36%) |
| Mar 18, 2015 | 5.510 | 5.510 | 5.510 | 5.510 | 1,100 | +0.09(+1.74%) |
| Mar 17, 2015 | 5.410 | 5.440 | 5.410 | 5.416 | 5,500 | -0.22(-3.97%) |
| Mar 09, 2015 | 5.640 | 5.640 | 5.640 | 0 | -0.20(-3.42%) | |
| Mar 04, 2015 | 5.840 | 5.840 | 5.840 | 0 | -0.14(-2.34%) | |
| Feb 27, 2015 | 5.980 | 5.980 | 5.980 | 0 | -0.05(-0.83%) | |
| Feb 25, 2015 | 6.030 | 6.030 | 6.030 | 6.030 | 850 | -0.03(-0.50%) |
| Feb 24, 2015 | 6.061 | 6.061 | 6.060 | 6.060 | 850 | -0.03(-0.49%) |
| Feb 23, 2015 | 6.090 | 6.090 | 6.090 | 6.090 | 100 | +0.13(+2.16%) |
| Feb 09, 2015 | 5.962 | 5.962 | 5.962 | 0 | -0.04(-0.64%) | |
| Feb 06, 2015 | 6.000 | 6.000 | 6.000 | 6.000 | 528 | +0.10(+1.69%) |
| Feb 05, 2015 | 5.900 | 5.900 | 5.900 | 5.900 | 800 | +0.05(+0.85%) |
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.
