UK markets closed

Singapore Exchange Limited (SPXCY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
108.51+0.04 (+0.04%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024108.41108.51108.31108.51108.512,100
25 Jul 2024109.61109.61108.51109.61109.6110,000
24 Jul 2024109.81109.81107.88108.43108.439,200
23 Jul 2024107.73108.34107.73108.34108.341,100
22 Jul 2024108.58108.76108.50108.76108.767,200
19 Jul 2024109.37109.37109.12109.20109.201,500
18 Jul 2024108.49108.55108.00108.09108.0931,600
17 Jul 2024108.40108.48108.40108.48108.484,000
16 Jul 2024107.90107.98107.90107.98107.981,900
15 Jul 2024109.20109.20108.54108.55108.5523,800
12 Jul 2024109.56109.56109.56109.56109.56700
11 Jul 2024108.58110.07108.58108.70108.701,800
10 Jul 2024107.61107.61107.61107.61107.618,000
09 Jul 2024106.87106.96106.87106.91106.9122,000
08 Jul 2024106.03106.54106.03106.43106.433,300
05 Jul 2024106.80106.80106.80106.80106.801,600
03 Jul 2024105.73105.89105.73105.89105.89900
02 Jul 2024101.75104.70101.75104.70104.702,800
01 Jul 2024103.48103.48101.75101.75101.751,300
28 Jun 2024105.37105.37104.31104.41104.412,200
27 Jun 2024109.36109.36105.58105.58105.583,500
26 Jun 2024106.00106.00106.00106.00106.00800
25 Jun 2024104.66104.90104.66104.90104.902,400
24 Jun 2024105.57105.57105.57105.57105.571,000
21 Jun 2024104.67104.81104.67104.81104.812,000
20 Jun 2024104.78104.95104.54104.79104.793,000
18 Jun 2024105.71105.71105.71105.71105.711,400
17 Jun 2024103.56106.13103.56106.13106.131,100
14 Jun 2024104.51105.51104.51105.51105.51700
13 Jun 2024105.64105.64105.64105.64105.64900
12 Jun 2024105.64105.64105.64105.64105.64700
11 Jun 2024105.26105.64105.26105.64105.643,100
10 Jun 2024106.60106.60106.38106.38106.38800
07 Jun 2024107.61107.61107.61107.61107.614,100
06 Jun 2024107.61107.61107.61107.61107.61400
05 Jun 2024107.43107.61107.43107.61107.61900
04 Jun 2024106.98106.98106.89106.97106.971,400
03 Jun 2024107.43107.70107.43107.70107.701,200
31 May 2024105.96106.32105.96106.24106.243,400
30 May 2024106.53106.79106.53106.79106.792,700
29 May 2024105.96106.41105.96106.41106.411,100
28 May 2024106.80106.80106.64106.64106.642,000
24 May 2024104.52104.52104.47104.47104.47900
23 May 2024105.13105.13104.42104.42104.422,400
22 May 2024105.23106.03104.54104.54104.542,500
21 May 2024104.88104.89104.88104.89104.895,000
20 May 2024102.75103.98102.75103.04103.049,400
17 May 2024103.31103.31103.19103.23103.234,800
16 May 2024102.48102.63102.45102.54102.542,300
15 May 2024102.59102.82102.59102.82102.821,300
14 May 2024102.48102.85102.48102.85102.853,400
13 May 2024103.55103.55102.93102.93102.933,000
10 May 2024101.63102.60100.55102.60102.602,300
09 May 2024101.77101.91101.13101.91101.911,900
08 May 2024101.22101.23100.05101.23101.231,700
07 May 2024101.68102.47101.68102.47102.474,300
06 May 2024103.57104.00102.76103.03103.034,200
03 May 2024102.00103.75101.75101.75101.751,500
03 May 20240.937 Dividend
02 May 2024101.74103.25101.74103.13102.194,100
01 May 2024102.11102.66102.11102.66101.731,400
30 Apr 2024102.56105.00102.09102.09101.164,800
29 Apr 2024103.22103.50103.19103.50102.563,600
26 Apr 2024102.56102.96102.16102.96102.021,900
25 Apr 2024101.34102.17100.51102.16101.234,900
24 Apr 2024101.26102.71101.26102.71101.782,100
23 Apr 2024102.35102.35102.03102.05101.124,900
22 Apr 2024100.53100.76100.33100.6599.747,200
19 Apr 2024100.21100.2899.8399.9098.993,900
18 Apr 202499.74100.0099.5299.5298.625,900
17 Apr 202498.9899.0998.7898.8997.996,400
16 Apr 202498.0798.4098.0798.4097.5110,300
15 Apr 202499.4399.5098.8898.8897.984,000
12 Apr 2024100.20100.2098.2599.6898.774,200
11 Apr 2024100.95101.90100.95101.83100.904,900
10 Apr 2024102.20102.20100.01101.85100.923,900
09 Apr 2024100.16104.99100.16103.07102.134,400
08 Apr 2024102.68102.68100.14102.66101.735,400
05 Apr 2024102.57102.89101.51102.89101.965,500
04 Apr 2024102.99103.08102.07102.34101.412,400
03 Apr 2024102.59102.59101.95101.99101.062,500
02 Apr 2024100.49101.5499.02101.54100.6227,300
01 Apr 2024104.00104.00100.88101.62100.704,700
28 Mar 2024101.20102.66101.20102.47101.542,000
27 Mar 2024102.98105.50102.98103.76102.826,000
26 Mar 2024101.51103.57101.51102.28101.355,400
25 Mar 2024102.59103.72101.02101.51100.595,200
22 Mar 2024103.50103.72103.50103.69102.752,100
21 Mar 2024104.04104.04104.04104.04103.10900
20 Mar 2024105.58106.49104.80106.44105.472,100
19 Mar 2024106.99106.99104.87106.11105.153,500
18 Mar 2024108.24108.24105.42105.65104.691,700
15 Mar 2024107.52107.53107.52107.53106.551,600
14 Mar 2024105.72107.75105.72107.75106.772,300
13 Mar 2024105.54105.83105.54105.83104.871,100
12 Mar 2024105.41106.75105.41106.75105.781,700
11 Mar 2024105.50107.50104.70107.00106.032,100
08 Mar 2024108.43108.43105.38105.38104.422,900
07 Mar 2024105.52105.69102.01104.32103.371,500
06 Mar 2024102.01105.80102.01104.00103.061,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...