Financial News
Singapore Exchange Ltd (OP: SPXCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 23, 2014 | 5.660 | 5.660 | 5.660 | 60 | +0.02(+0.35%) | |
| Sep 22, 2014 | 5.670 | 5.670 | 5.640 | 5.640 | 1,000 | -0.01(-0.18%) |
| Sep 18, 2014 | 5.650 | 5.650 | 5.650 | 0 | -0.02(-0.35%) | |
| Sep 16, 2014 | 5.670 | 5.670 | 5.670 | 0 | -0.14(-2.41%) | |
| Sep 08, 2014 | 5.810 | 5.810 | 5.810 | 0 | +0.03(+0.52%) | |
| Sep 04, 2014 | 5.780 | 5.780 | 5.780 | 0 | -0.04(-0.69%) | |
| Sep 03, 2014 | 5.820 | 5.820 | 5.820 | 5.820 | 444 | -0.04(-0.61%) |
| Aug 26, 2014 | 5.856 | 5.856 | 5.856 | 0 | +0.02(+0.27%) | |
| Aug 25, 2014 | 5.863 | 5.863 | 5.840 | 5.840 | 7,500 | +0.04(+0.69%) |
| Aug 22, 2014 | 5.770 | 5.800 | 5.800 | 4,000 | +0.03(+0.52%) | |
| Aug 18, 2014 | 5.770 | 5.770 | 5.770 | 0 | +0.02(+0.35%) | |
| Aug 15, 2014 | 5.758 | 5.758 | 5.750 | 5.750 | 2,400 | +0.02(+0.35%) |
| Aug 13, 2014 | 5.730 | 5.730 | 5.730 | 0 | +0.00(+0.00%) | |
| Aug 08, 2014 | 5.730 | 5.730 | 5.730 | 0 | +0.04(+0.70%) | |
| Aug 07, 2014 | 5.690 | 5.690 | 5.690 | 5.690 | 800 | +0.12(+2.15%) |
| Jul 31, 2014 | 5.570 | 5.570 | 5.570 | 0 | -0.17(-2.89%) | |
| Jul 29, 2014 | 5.736 | 5.736 | 5.736 | 0 | +0.06(+0.99%) | |
| Jul 25, 2014 | 5.692 | 5.692 | 5.680 | 5.680 | 1,000 | -0.01(-0.18%) |
| Jul 24, 2014 | 5.690 | 5.690 | 5.690 | 5.690 | 3,300 | +0.10(+1.79%) |
| Jul 22, 2014 | 5.590 | 5.590 | 5.590 | 0 | -0.05(-0.89%) | |
| Jul 21, 2014 | 5.584 | 5.640 | 5.570 | 5.640 | 5,250 | +0.04(+0.71%) |
| Jul 18, 2014 | 5.592 | 5.610 | 5.590 | 5.600 | 7,000 | +0.04(+0.72%) |
| Jul 14, 2014 | 5.560 | 5.560 | 5.560 | 0 | +0.01(+0.18%) | |
| Jul 10, 2014 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) | |
| Jul 09, 2014 | 5.550 | 5.550 | 5.550 | 5.550 | 500 | +0.00(+0.00%) |
| Jul 07, 2014 | 5.550 | 5.550 | 5.550 | 0 | -0.06(-1.07%) | |
| Jul 02, 2014 | 5.610 | 5.610 | 5.610 | 0 | +0.06(+1.08%) |
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.
