Financial News
Singapore Exchange Ltd (OP: SPXCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2023 | 6.840 | 0 | +0.08(+1.18%) | |||
| May 30, 2023 | 6.888 | 6.888 | 6.760 | 6.760 | 1,872 | -0.10(-1.46%) |
| May 23, 2023 | 6.860 | 0 | -0.12(-1.72%) | |||
| May 22, 2023 | 7.001 | 7.001 | 6.980 | 6.980 | 886 | +0.03(+0.43%) |
| May 19, 2023 | 6.950 | 6.950 | 6.950 | 6.950 | 401 | +0.19(+2.81%) |
| May 18, 2023 | 6.822 | 6.822 | 6.760 | 6.760 | 11,072 | -0.12(-1.67%) |
| May 17, 2023 | 6.655 | 6.880 | 6.655 | 6.875 | 3,369 | -0.14(-2.07%) |
| May 15, 2023 | 7.020 | 0 | -0.08(-1.13%) | |||
| May 09, 2023 | 7.100 | 0 | +0.01(+0.08%) | |||
| May 08, 2023 | 7.280 | 7.280 | 7.094 | 7.094 | 4,731 | +0.01(+0.20%) |
| May 04, 2023 | 7.080 | 0 | -0.02(-0.28%) | |||
| Apr 27, 2023 | 7.100 | 0 | +0.06(+0.85%) | |||
| Apr 26, 2023 | 7.040 | 7.040 | 7.040 | 7.040 | 3,345 | +0.00(+0.00%) |
| Apr 25, 2023 | 7.040 | 7.040 | 7.040 | 7.040 | 660 | -0.20(-2.70%) |
| Apr 21, 2023 | 7.235 | 0 | +0.20(+2.77%) | |||
| Apr 19, 2023 | 7.040 | 0 | +0.03(+0.43%) | |||
| Apr 18, 2023 | 7.010 | 7.010 | 7.010 | 7.010 | 1,100 | -0.16(-2.23%) |
| Apr 12, 2023 | 7.170 | 0 | +0.20(+2.87%) | |||
| Apr 11, 2023 | 7.006 | 7.006 | 6.970 | 6.970 | 3,800 | -0.06(-0.85%) |
| Apr 10, 2023 | 7.030 | 7.030 | 7.030 | 7.030 | 665 | -0.08(-1.13%) |
| Apr 06, 2023 | 7.060 | 7.110 | 7.060 | 7.110 | 7,120 | -0.09(-1.25%) |
| Apr 05, 2023 | 7.210 | 7.210 | 7.200 | 7.200 | 4,340 | +0.23(+3.30%) |
| Apr 04, 2023 | 6.970 | 6.970 | 6.970 | 6.970 | 10,001 | -0.01(-0.13%) |
| 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%) |
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.
