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

Singapore Exchange Ltd (OP: SPXCF )

7.110 UNCHANGED
Streaming Delayed Price Updated: 1:01 PM EDT, May 30, 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 (%)
Jul 31, 2008 5.000 4.900 4.900 4.900 8,195 -0.10(-2.00%)
Jul 30, 2008 5.150 5.100 4.950 5.000 17,206 -0.15(-2.91%)
Jul 29, 2008 5.150 5.150 4.920 5.150 21,326 +0.10(+1.98%)
Jul 28, 2008 5.050 5.150 5.000 5.050 18,412 -0.12(-2.32%)
Jul 25, 2008 5.170 5.250 5.100 5.170 21,901 -0.03(-0.58%)
Jul 24, 2008 5.200 5.300 5.200 5.200 20,000 -0.05(-0.95%)
Jul 23, 2008 5.250 5.350 5.250 5.250 41,800 +0.20(+3.96%)
Jul 22, 2008 5.050 5.060 5.000 5.050 35,910 -0.05(-0.98%)
Jul 21, 2008 4.850 5.100 5.050 5.100 10,814 +0.25(+5.15%)
Jul 18, 2008 4.850 4.870 4.850 4.850 39,872 -0.05(-1.02%)
Jul 17, 2008 4.970 4.950 4.900 4.900 23,086 -0.07(-1.41%)
Jul 16, 2008 4.970 4.970 4.800 4.970 22,400 +0.17(+3.54%)
Jul 15, 2008 4.800 5.000 4.700 4.800 40,966 -0.25(-4.95%)
Jul 14, 2008 5.050 5.100 5.050 5.050 41,001 +0.00(+0.00%)
Jul 11, 2008 5.050 5.130 5.000 5.050 42,200 +0.05(+1.00%)
Jul 10, 2008 5.000 5.050 4.950 5.000 39,270 -0.05(-0.99%)
Jul 09, 2008 5.050 5.180 5.050 5.050 32,890 +0.20(+4.12%)
Jul 08, 2008 4.850 4.950 4.800 4.850 42,900 -0.05(-1.02%)
Jul 07, 2008 4.900 5.050 4.750 4.900 48,100 -0.05(-1.01%)
Jul 04, 2008 4.950 4.950 4.850 4.950 23,600 +0.00(+0.00%)
Jul 03, 2008 4.950 4.950 4.850 4.950 23,600 +0.10(+2.06%)
Jul 02, 2008 4.850 4.920 4.850 4.850 29,692 -0.05(-1.02%)
Jul 01, 2008 4.900 5.000 4.850 4.900 59,195 -0.10(-2.00%)
Jun 30, 2008 5.000 5.020 5.000 5.000 24,975 -0.05(-0.99%)
Jun 27, 2008 5.050 5.050 5.000 5.050 19,060 +0.15(+3.06%)
Jun 26, 2008 4.900 5.150 4.900 4.900 69,560 -0.35(-6.67%)
Jun 25, 2008 5.250 5.250 5.170 5.250 19,035 +0.00(+0.00%)
Jun 24, 2008 5.250 5.290 5.150 5.250 12,625 +0.00(+0.00%)
Jun 23, 2008 5.150 5.250 5.200 5.250 20,240 +0.10(+1.94%)
Jun 20, 2008 5.150 5.250 5.150 5.150 12,134 -0.15(-2.83%)
Jun 19, 2008 5.300 5.300 5.250 5.300 52,020 +0.10(+1.92%)
Jun 18, 2008 5.200 5.350 5.200 5.200 77,930 -0.10(-1.89%)
Jun 17, 2008 5.300 5.400 5.300 5.300 24,479 -0.15(-2.75%)
Jun 16, 2008 5.450 5.450 5.350 5.450 11,230 +0.05(+0.93%)
Jun 13, 2008 5.400 5.410 5.350 5.400 44,034 +0.00(+0.00%)
Jun 12, 2008 5.400 5.550 5.400 5.400 46,826 +0.00(+0.00%)
Jun 11, 2008 5.400 5.490 5.400 5.400 27,039 -0.10(-1.82%)
Jun 10, 2008 5.500 5.650 5.450 5.500 13,545 -0.05(-0.90%)
Jun 09, 2008 5.550 5.690 5.550 5.550 50,325 +0.00(+0.00%)
Jun 06, 2008 5.550 5.850 5.550 5.550 34,520 -0.35(-5.93%)
Jun 05, 2008 5.900 6.000 5.900 5.900 16,510 +0.10(+1.72%)
Jun 04, 2008 5.800 5.900 5.800 5.800 21,902 -0.10(-1.69%)
Jun 03, 2008 5.900 5.900 5.750 5.900 12,000 -0.05(-0.84%)
Jun 02, 2008 5.950 5.950 5.800 5.950 36,165 +0.10(+1.71%)
May 30, 2008 5.850 5.950 5.850 5.850 18,100 +0.00(+0.00%)
May 29, 2008 5.850 5.950 5.850 5.850 12,200 -0.01(-0.17%)
May 28, 2008 5.860 5.950 5.850 5.860 48,930 -0.19(-3.14%)
May 27, 2008 6.110 6.050 5.900 6.050 10,694 -0.06(-0.98%)
May 26, 2008 6.110 6.230 6.100 6.110 19,660 +0.00(+0.00%)
May 23, 2008 6.110 6.230 6.100 6.110 19,660 -0.18(-2.86%)
May 22, 2008 6.290 6.400 6.200 6.290 26,587 -0.01(-0.16%)
May 21, 2008 6.300 6.500 6.250 6.300 12,950 +0.00(+0.00%)
May 20, 2008 6.300 6.500 6.250 6.300 34,850 -0.25(-3.82%)
May 19, 2008 6.450 6.700 6.550 6.550 10,655 +0.10(+1.55%)
May 16, 2008 6.450 6.500 6.450 6.450 16,487 +0.00(+0.00%)
May 15, 2008 6.450 6.500 6.400 6.450 58,400 -0.10(-1.53%)
May 14, 2008 6.550 6.550 6.500 6.550 8,250 +0.00(+0.00%)
May 13, 2008 6.550 6.600 6.500 6.550 16,847 +0.05(+0.77%)
May 12, 2008 6.500 6.500 6.450 6.500 18,400 +0.07(+1.09%)
May 09, 2008 6.600 6.450 6.250 6.430 23,514 -0.17(-2.58%)
May 08, 2008 6.600 6.650 6.450 6.600 31,175 +0.00(+0.00%)
May 07, 2008 6.600 6.850 6.600 6.600 29,144 -0.50(-7.04%)
May 06, 2008 7.100 7.150 6.950 7.100 54,175 +0.25(+3.65%)
May 05, 2008 6.850 6.900 6.850 6.850 12,165 +0.14(+2.09%)
May 02, 2008 6.350 6.900 6.700 6.710 15,400 +0.36(+5.67%)
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.