Singapore Exchange Limited (SPXCF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:29PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 6.80 | 6.86 | 6.80 | 6.86 | 6.86 | 4,500 |
| 23 Apr 2024 | 6.78 | 6.78 | 6.67 | 6.67 | 6.67 | 9,100 |
| 22 Apr 2024 | 6.68 | 6.68 | 6.64 | 6.64 | 6.64 | 5,000 |
| 19 Apr 2024 | 6.65 | 6.67 | 6.65 | 6.67 | 6.67 | 10,300 |
| 18 Apr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 2,200 |
| 17 Apr 2024 | 6.60 | 6.60 | 6.58 | 6.58 | 6.58 | 2,600 |
| 16 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,000 |
| 15 Apr 2024 | 6.67 | 6.67 | 6.60 | 6.60 | 6.60 | 700 |
| 12 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 500 |
| 11 Apr 2024 | 6.72 | 6.75 | 6.72 | 6.75 | 6.75 | 16,100 |
| 10 Apr 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 09 Apr 2024 | 6.90 | 6.90 | 6.87 | 6.87 | 6.87 | 8,000 |
| 08 Apr 2024 | 6.78 | 6.82 | 6.67 | 6.82 | 6.82 | 15,000 |
| 05 Apr 2024 | 6.82 | 6.84 | 6.80 | 6.82 | 6.82 | 12,900 |
| 04 Apr 2024 | 6.70 | 6.89 | 6.70 | 6.85 | 6.85 | 8,700 |
| 03 Apr 2024 | 6.80 | 6.80 | 6.79 | 6.79 | 6.79 | 4,100 |
| 02 Apr 2024 | 6.78 | 6.84 | 6.78 | 6.78 | 6.78 | 8,800 |
| 01 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 100 |
| 28 Mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1,800 |
| 27 Mar 2024 | 6.87 | 6.87 | 6.84 | 6.84 | 6.84 | 7,700 |
| 26 Mar 2024 | 6.85 | 6.87 | 6.84 | 6.85 | 6.85 | 11,600 |
| 25 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 4,500 |
| 22 Mar 2024 | 6.90 | 6.90 | 6.87 | 6.90 | 6.90 | 13,400 |
| 21 Mar 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 2,100 |
| 20 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 19 Mar 2024 | 6.87 | 6.95 | 6.87 | 6.95 | 6.95 | 900 |
| 18 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 100 |
| 15 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2,500 |
| 14 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 13 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,000 |
| 12 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1,100 |
| 11 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 08 Mar 2024 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | 2,700 |
| 07 Mar 2024 | 7.00 | 7.00 | 6.85 | 6.97 | 6.97 | 4,000 |
| 06 Mar 2024 | 7.00 | 7.00 | 6.83 | 6.97 | 6.97 | 14,200 |
| 05 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1,900 |
| 04 Mar 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 200 |
| 01 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 29 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 6,700 |
| 28 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 8,300 |
| 27 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 300 |
| 26 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7,500 |
| 23 Feb 2024 | 7.10 | 7.17 | 7.05 | 7.05 | 7.05 | 9,000 |
| 22 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 5,000 |
| 21 Feb 2024 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 5,100 |
| 20 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 400 |
| 16 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 800 |
| 15 Feb 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 500 |
| 14 Feb 2024 | 6.81 | 6.81 | 6.63 | 6.63 | 6.63 | 2,900 |
| 13 Feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 5,200 |
| 12 Feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 09 Feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 09 Feb 2024 | 0.063 Dividend | |||||
| 08 Feb 2024 | 6.89 | 6.89 | 6.73 | 6.78 | 6.72 | 3,700 |
| 07 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | - |
| 06 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | 500 |
| 05 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | 1,000 |
| 02 Feb 2024 | 7.27 | 7.27 | 7.10 | 7.12 | 7.05 | 1,600 |
| 01 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | 400 |
| 31 Jan 2024 | 7.00 | 7.11 | 7.00 | 7.05 | 6.98 | 1,200 |
| 30 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | - |
| 29 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | 3,000 |
| 26 Jan 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.08 | - |
| 25 Jan 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.08 | 2,300 |
| 24 Jan 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.08 | 1,800 |
| 23 Jan 2024 | 7.18 | 7.18 | 7.15 | 7.15 | 7.08 | 2,400 |
| 22 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | 3,500 |
| 19 Jan 2024 | 7.07 | 7.15 | 7.07 | 7.15 | 7.08 | 600 |
| 18 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | - |
| 17 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | - |
| 16 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | - |
| 12 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | 4,100 |
| 11 Jan 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.19 | 1,500 |
| 10 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | 500 |
| 09 Jan 2024 | 7.34 | 7.34 | 7.30 | 7.30 | 7.23 | 1,200 |
| 08 Jan 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.07 | - |
| 05 Jan 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.07 | - |
| 04 Jan 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.07 | 400 |
| 03 Jan 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.07 | - |
| 02 Jan 2024 | 7.30 | 7.30 | 7.14 | 7.14 | 7.07 | 32,800 |
| 29 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | 200 |
| 28 Dec 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.25 | - |
| 27 Dec 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.25 | 2,100 |
| 26 Dec 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.08 | - |
| 22 Dec 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.08 | 1,500 |
| 21 Dec 2023 | 7.00 | 7.17 | 7.00 | 7.17 | 7.10 | 1,700 |
| 20 Dec 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.06 | 4,200 |
| 19 Dec 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | 1,500 |
| 18 Dec 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 6.98 | 800 |
| 15 Dec 2023 | 7.15 | 7.15 | 7.10 | 7.10 | 7.03 | 5,400 |
| 14 Dec 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 7.15 | 1,300 |
| 13 Dec 2023 | 7.12 | 7.12 | 7.12 | 7.12 | 7.05 | 400 |
| 12 Dec 2023 | 7.12 | 7.12 | 7.12 | 7.12 | 7.05 | 1,000 |
| 11 Dec 2023 | 7.05 | 7.07 | 7.05 | 7.07 | 7.00 | 800 |
| 08 Dec 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | - |
| 07 Dec 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | - |
| 06 Dec 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | 2,100 |
| 05 Dec 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.08 | 2,600 |
| 04 Dec 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.08 | - |
| 01 Dec 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.08 | 2,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.