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

Singapore Exchange Ltd (OP: SPXCF )

6.860 +0.100 (+1.48%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 17, 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 (%)
Apr 30, 2007 4.950 4.950 4.750 4.950 44,502 -0.05(-1.00%)
Apr 27, 2007 4.800 5.050 4.800 5.000 26,722 +0.20(+4.17%)
Apr 26, 2007 4.800 4.800 4.650 4.800 16,440 +0.00(+0.00%)
Apr 25, 2007 4.800 4.850 4.700 4.800 65,700 +0.00(+0.00%)
Apr 24, 2007 4.800 4.900 4.650 4.800 12,000 +0.00(+0.00%)
Apr 23, 2007 4.800 4.850 4.750 4.800 12,380 +0.00(+0.00%)
Apr 20, 2007 4.800 4.850 4.800 4.800 10,000 +0.15(+3.23%)
Apr 19, 2007 4.720 4.650 4.650 4.650 4,342 -0.07(-1.48%)
Apr 18, 2007 4.720 4.750 4.550 4.720 7,400 -0.08(-1.67%)
Apr 17, 2007 4.800 4.800 4.650 4.800 17,000 +0.05(+1.05%)
Apr 16, 2007 4.750 4.800 4.600 4.750 5,610 -0.05(-1.04%)
Apr 13, 2007 4.800 4.800 4.800 4.800 28,911 -0.10(-2.04%)
Apr 12, 2007 4.900 4.950 4.700 4.900 265,855 +0.10(+2.08%)
Apr 11, 2007 4.800 5.000 4.750 4.800 47,600 -0.08(-1.64%)
Apr 10, 2007 4.880 4.900 4.600 4.880 133,585 -0.02(-0.41%)
Apr 09, 2007 4.900 4.950 4.700 4.900 27,000 +0.25(+5.38%)
Apr 05, 2007 4.650 4.650 4.450 4.650 21,500 +0.00(+0.00%)
Apr 04, 2007 4.650 4.650 4.450 4.650 8,000 +0.20(+4.49%)
Apr 03, 2007 4.450 4.500 4.250 4.450 46,333 +0.05(+1.14%)
Apr 02, 2007 4.400 4.500 4.330 4.400 24,800 -0.05(-1.12%)
Mar 30, 2007 4.450 4.450 4.260 4.450 4,350 +0.30(+7.23%)
Mar 29, 2007 4.150 4.350 4.150 4.150 32,700 -0.15(-3.49%)
Mar 28, 2007 4.300 4.350 4.300 4.300 6,000 -0.05(-1.15%)
Mar 27, 2007 4.350 7.550 4.350 4.350 27,900 +0.05(+1.16%)
Mar 26, 2007 4.300 4.300 4.300 4.300 2,000 +0.00(+0.00%)
Mar 23, 2007 4.300 4.300 4.211 4.300 202,000 +0.00(+0.00%)
Mar 22, 2007 4.300 4.350 4.150 4.300 50,500 +0.22(+5.39%)
Mar 21, 2007 4.080 4.100 3.850 4.080 21,000 +0.03(+0.74%)
Mar 20, 2007 4.050 4.050 4.050 4.050 8,000 -0.03(-0.74%)
Mar 19, 2007 4.080 4.150 3.900 4.080 25,000 +0.18(+4.62%)
Mar 16, 2007 3.900 4.100 3.850 3.900 144,900 -0.20(-4.88%)
Mar 15, 2007 4.100 4.100 3.880 4.100 30,000 +0.10(+2.50%)
Mar 14, 2007 4.000 4.100 3.800 4.000 47,750 -0.05(-1.23%)
Mar 13, 2007 4.350 4.300 4.050 4.050 30,400 -0.30(-6.90%)
Mar 12, 2007 4.350 4.350 4.271 4.350 315,100 +0.00(+0.00%)
Mar 09, 2007 4.350 4.350 4.150 4.350 52,800 -0.10(-2.25%)
Mar 08, 2007 4.450 4.450 4.257 4.450 35,000 +0.15(+3.49%)
Mar 07, 2007 4.300 4.300 4.050 4.300 65,550 +0.00(+0.00%)
Mar 06, 2007 4.300 4.300 4.200 4.300 52,520 +0.45(+11.69%)
Mar 05, 2007 3.850 4.100 3.800 3.850 45,500 -0.50(-11.49%)
Mar 02, 2007 4.500 4.400 4.150 4.350 25,600 -0.15(-3.33%)
Mar 01, 2007 4.500 4.600 4.500 4.500 8,000 -0.05(-1.10%)
Feb 28, 2007 4.550 4.650 4.300 4.550 31,400 -0.10(-2.15%)
Feb 27, 2007 4.650 4.920 4.550 4.650 156,750 -0.45(-8.82%)
Feb 26, 2007 5.100 5.100 4.850 5.100 14,799 +0.25(+5.15%)
Feb 23, 2007 4.850 5.100 4.800 4.850 229,817 +0.30(+6.59%)
Feb 22, 2007 4.550 4.700 4.550 4.550 210,000 +0.05(+1.11%)
Feb 21, 2007 4.500 7.730 4.500 4.500 260,500 +0.05(+1.12%)
Feb 20, 2007 4.450 4.450 4.300 4.450 19,700 -0.01(-0.22%)
Feb 16, 2007 4.460 4.500 4.250 4.460 111,200 -0.09(-1.98%)
Feb 15, 2007 4.550 4.550 4.430 4.550 35,783 +0.20(+4.60%)
Feb 14, 2007 4.350 4.370 4.150 4.350 27,150 +0.00(+0.00%)
Feb 13, 2007 4.350 4.400 4.150 4.350 205,000 -0.18(-3.97%)
Feb 12, 2007 4.750 4.550 4.500 4.530 66,100 -0.22(-4.63%)
Feb 09, 2007 4.750 4.750 4.500 4.750 49,150 +0.00(+0.00%)
Feb 08, 2007 4.750 4.750 4.680 4.750 2,093,200 +0.40(+9.20%)
Feb 07, 2007 4.350 4.600 4.350 4.350 42,000 -0.25(-5.43%)
Feb 06, 2007 4.600 4.650 4.380 4.600 43,900 +0.20(+4.55%)
Feb 05, 2007 4.400 4.600 4.300 4.400 133,297 -0.25(-5.38%)
Feb 02, 2007 4.650 4.650 4.500 4.650 26,200 +0.30(+6.90%)
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.