Financial News
Singapore Exchange Ltd (OP: SPXCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| 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%) |
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.
