Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singapore Exchange Ltd (OP: SPXCF )

7.088 -0.112 (-1.56%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 3.050 3.050 2.800 3.050 106,500 -0.05(-1.61%)
Oct 30, 2006 3.100 3.100 3.000 3.100 57,000 +0.10(+3.33%)
Oct 27, 2006 3.000 3.100 3.000 3.000 288,000 -0.10(-3.23%)
Oct 26, 2006 3.100 3.100 2.980 3.100 51,000 +0.00(+0.00%)
Oct 25, 2006 3.100 3.100 2.920 3.100 257,000 +0.05(+1.64%)
Oct 24, 2006 3.050 3.050 2.880 3.050 60,000 +0.10(+3.39%)
Oct 23, 2006 3.000 2.950 2.750 2.950 31,000 -0.05(-1.67%)
Oct 20, 2006 3.000 3.000 2.800 3.000 15,100 -0.04(-1.38%)
Oct 19, 2006 3.042 3.042 2.910 3.042 1,137,250 +0.09(+3.12%)
Oct 18, 2006 2.950 2.950 2.900 2.950 49,496 +0.11(+3.87%)
Oct 17, 2006 2.840 2.850 2.840 2.840 21,950 -0.01(-0.35%)
Oct 16, 2006 2.850 2.900 2.850 2.850 4,800 +0.05(+1.79%)
Oct 13, 2006 2.800 2.900 2.800 2.800 18,900 -0.06(-2.10%)
Oct 12, 2006 2.860 2.900 2.860 2.860 52,320 +0.01(+0.35%)
Oct 11, 2006 2.850 3.000 2.830 2.850 26,650 -0.12(-4.04%)
Oct 10, 2006 2.970 2.970 2.970 2.970 14,400 +0.07(+2.41%)
Oct 09, 2006 2.900 2.920 2.900 2.900 45,500 -0.07(-2.36%)
Oct 06, 2006 2.970 3.000 2.929 2.970 188,200 +0.02(+0.68%)
Oct 05, 2006 2.950 2.950 2.930 2.950 10,000 +0.16(+5.73%)
Oct 04, 2006 2.790 2.800 2.780 2.790 84,000 +0.14(+5.28%)
Oct 03, 2006 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Oct 02, 2006 2.650 2.850 2.650 2.650 268,300 -0.05(-1.85%)
Sep 29, 2006 2.700 2.900 2.700 2.700 16,950 -0.15(-5.26%)
Sep 28, 2006 2.850 2.850 2.700 2.850 224,640 +0.05(+1.79%)
Sep 27, 2006 2.800 2.800 2.670 2.800 15,800 +0.16(+6.06%)
Sep 26, 2006 2.640 2.740 2.640 2.640 30,000 +0.00(+0.00%)
Sep 25, 2006 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
Sep 22, 2006 2.640 2.720 2.600 2.640 210,100 -0.09(-3.30%)
Sep 21, 2006 2.730 5.750 2.700 2.730 120,900 -0.03(-1.09%)
Sep 20, 2006 2.760 2.760 2.720 2.760 444,050 +0.04(+1.47%)
Sep 19, 2006 2.720 2.720 2.600 2.720 4,500 +0.00(+0.00%)
Sep 18, 2006 2.720 2.720 2.600 2.720 7,000 -0.03(-1.09%)
Sep 15, 2006 2.750 2.750 2.665 2.750 122,000 +0.06(+2.23%)
Sep 14, 2006 2.690 2.690 2.690 2.690 164,000 -0.01(-0.37%)
Sep 13, 2006 2.700 2.700 2.700 2.700 181,000 +0.02(+0.75%)
Sep 12, 2006 2.680 2.680 2.650 2.680 15,000 +0.07(+2.68%)
Sep 11, 2006 2.610 2.610 2.610 2.610 312,000 +0.06(+2.35%)
Sep 08, 2006 2.550 2.650 2.550 2.550 99,000 -0.10(-3.77%)
Sep 07, 2006 2.650 2.650 2.500 2.650 121,750 -0.05(-1.85%)
Sep 06, 2006 2.700 2.700 2.690 2.700 117,000 +0.02(+0.75%)
Sep 05, 2006 2.680 2.700 2.628 2.680 312,000 +0.06(+2.29%)
Sep 01, 2006 2.620 2.620 2.600 2.620 17,000 +0.05(+1.95%)
Aug 31, 2006 2.570 2.570 2.570 2.570 12,000 +0.02(+0.78%)
Aug 30, 2006 2.550 2.550 2.400 2.550 106,000 -0.01(-0.39%)
Aug 29, 2006 2.560 2.560 2.560 2.560 6,000 +0.01(+0.39%)
Aug 28, 2006 2.550 2.550 2.540 2.550 8,225 +0.00(+0.00%)
Aug 25, 2006 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Aug 24, 2006 2.550 2.550 2.550 2.550 132,000 -0.10(-3.77%)
Aug 23, 2006 2.650 2.650 2.650 2.650 396,000 -0.05(-1.85%)
Aug 22, 2006 2.700 2.700 2.660 2.700 211,000 +0.05(+1.89%)
Aug 21, 2006 2.650 2.650 2.650 2.650 7,000 +0.15(+6.00%)
Aug 18, 2006 2.500 2.500 2.500 2.500 286,000 -0.10(-3.85%)
Aug 17, 2006 2.600 2.800 2.600 2.600 468,000 +0.05(+1.96%)
Aug 16, 2006 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Aug 15, 2006 2.550 2.550 2.550 2.550 414,000 +0.05(+2.00%)
Aug 14, 2006 2.500 2.500 2.500 2.500 3,500 +0.00(+0.00%)
Aug 11, 2006 2.500 2.520 2.500 2.500 314,000 +0.00(+0.00%)
Aug 10, 2006 2.500 2.500 2.500 2.500 447,000 +0.15(+6.38%)
Aug 09, 2006 2.350 2.650 2.350 2.350 206,450 -0.03(-1.26%)
Aug 08, 2006 2.380 2.380 2.380 2.380 261,000 -0.07(-2.86%)
Aug 07, 2006 2.450 2.450 2.450 2.450 200,000 +0.00(+0.00%)
Aug 04, 2006 2.450 2.450 2.450 2.450 16,000 -0.06(-2.39%)
Aug 03, 2006 2.510 2.510 2.456 2.510 329,000 +0.06(+2.45%)
Aug 02, 2006 2.450 2.460 2.300 2.450 22,000 +0.00(+0.00%)
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.