UK markets closed

Singapore Exchange Limited (SPXCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
102.71+0.66 (+0.65%)
At close: 03:46PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024101.26102.71101.26102.71102.712,059
23 Apr 2024102.35102.35102.03102.05102.054,900
22 Apr 2024100.53100.76100.33100.65100.657,200
19 Apr 2024100.21100.2899.8399.9099.903,900
18 Apr 202499.74100.0099.5299.5299.525,900
17 Apr 202498.9899.0998.7898.8998.896,400
16 Apr 202498.0798.4098.0798.4098.4010,300
15 Apr 202499.4399.5098.8898.8898.884,000
12 Apr 2024100.20100.2098.2599.6899.684,200
11 Apr 2024100.95101.90100.95101.83101.834,900
10 Apr 2024102.20102.20100.01101.85101.853,900
09 Apr 2024100.16104.99100.16103.07103.074,400
08 Apr 2024102.68102.68100.14102.66102.665,400
05 Apr 2024102.57102.89101.51102.89102.895,500
04 Apr 2024102.99103.08102.07102.34102.342,400
03 Apr 2024102.59102.59101.95101.99101.992,500
02 Apr 2024100.49101.5499.02101.54101.5427,300
01 Apr 2024104.00104.00100.88101.62101.624,700
28 Mar 2024101.20102.66101.20102.47102.472,000
27 Mar 2024102.98105.50102.98103.76103.766,000
26 Mar 2024101.51103.57101.51102.28102.285,400
25 Mar 2024102.59103.72101.02101.51101.515,200
22 Mar 2024103.50103.72103.50103.69103.692,100
21 Mar 2024104.04104.04104.04104.04104.04900
20 Mar 2024105.58106.49104.80106.44106.442,100
19 Mar 2024106.99106.99104.87106.11106.113,500
18 Mar 2024108.24108.24105.42105.65105.651,700
15 Mar 2024107.52107.53107.52107.53107.531,600
14 Mar 2024105.72107.75105.72107.75107.752,300
13 Mar 2024105.54105.83105.54105.83105.831,100
12 Mar 2024105.41106.75105.41106.75106.751,700
11 Mar 2024105.50107.50104.70107.00107.002,100
08 Mar 2024108.43108.43105.38105.38105.382,900
07 Mar 2024105.52105.69102.01104.32104.321,500
06 Mar 2024102.01105.80102.01104.00104.001,700
05 Mar 2024104.22106.75104.22104.47104.471,800
04 Mar 2024102.00104.09102.00104.09104.092,900
01 Mar 2024105.52107.24105.03106.12106.122,800
29 Feb 2024105.66105.66105.37105.52105.523,200
28 Feb 2024105.17105.92105.17105.92105.921,100
27 Feb 2024106.05106.45106.05106.37106.371,100
26 Feb 2024106.25108.00106.25106.60106.603,100
23 Feb 2024105.32106.92105.32106.92106.921,600
22 Feb 2024104.46105.80104.46105.57105.571,500
21 Feb 2024103.01105.70103.01105.54105.542,900
20 Feb 2024105.09106.37105.09105.18105.181,700
16 Feb 2024106.75106.75106.75106.75106.75600
15 Feb 2024104.35104.35103.46103.80103.803,800
14 Feb 2024101.52102.63101.52102.63102.634,600
13 Feb 2024100.63100.7199.01100.44100.443,000
12 Feb 202499.22103.5099.22100.32100.322,700
12 Feb 20240.951 Dividend
09 Feb 202499.01104.2199.01104.21103.263,000
08 Feb 2024101.01102.75101.01101.03100.111,600
07 Feb 2024104.51104.85104.28104.28103.332,000
06 Feb 2024103.18104.63102.26104.47103.522,500
05 Feb 2024104.14105.04104.14105.04104.082,000
02 Feb 2024106.00106.00104.01104.01103.061,600
01 Feb 2024104.01104.01103.26103.26102.321,200
31 Jan 2024105.89105.89105.89105.89104.92700
30 Jan 2024105.27107.00105.27107.00106.021,300
29 Jan 2024105.69106.62105.69106.30105.331,200
26 Jan 2024106.00106.00106.00106.00105.03300
25 Jan 2024108.77108.77108.77108.77107.78-
24 Jan 2024108.86108.86108.77108.77107.78700
23 Jan 2024109.38109.38108.59109.38108.381,400
22 Jan 2024110.79110.79108.04108.04107.051,000
19 Jan 2024106.52107.29106.52107.27106.292,000
18 Jan 2024106.87106.87104.00106.74105.772,600
17 Jan 2024109.50109.50107.10107.10106.122,300
16 Jan 2024109.03109.03107.43107.64106.66900
12 Jan 2024111.06112.74111.06112.74111.711,400
11 Jan 2024110.43110.43109.81109.81108.81800
10 Jan 2024110.31110.31110.08110.14109.13800
09 Jan 2024109.55109.55109.55109.55108.55600
08 Jan 2024109.87109.87109.87109.87108.87500
05 Jan 2024109.87109.87109.87109.87108.87500
04 Jan 2024109.04109.04109.04109.04108.04600
03 Jan 2024109.90109.90109.90109.90108.90300
02 Jan 2024109.90109.90109.90109.90108.90300
29 Dec 2023109.72109.72109.72109.72108.72-
28 Dec 2023109.72109.72109.72109.72108.72-
27 Dec 2023109.72109.72109.72109.72108.72800
26 Dec 2023108.31108.61108.31108.54107.55800
22 Dec 2023107.92107.92107.92107.92106.94400
21 Dec 2023110.25110.25107.48107.92106.942,000
20 Dec 2023105.95106.47105.95106.47105.50700
19 Dec 2023104.75107.40104.75107.40106.421,300
18 Dec 2023104.25106.73104.25106.36105.39900
15 Dec 2023109.75109.75106.31106.83105.862,500
14 Dec 2023108.43110.00108.43108.72107.73800
13 Dec 2023106.35108.09106.35108.05107.061,700
12 Dec 2023106.95106.95105.64105.64104.681,500
11 Dec 2023109.00109.00106.28106.28105.313,000
08 Dec 2023110.25110.25110.25110.25109.24600
07 Dec 2023107.09107.09106.31106.96105.983,600
06 Dec 2023107.55107.55107.09107.09106.11800
05 Dec 2023107.74108.06107.74108.05107.061,700
04 Dec 2023107.63107.63107.63107.63106.65600
01 Dec 2023108.29108.29108.29108.29107.30300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...