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 (%)
Sep 30, 2008 4.150 4.200 4.150 4.150 50,037 +0.25(+6.41%)
Sep 29, 2008 4.300 4.250 3.900 3.900 48,900 -0.40(-9.30%)
Sep 26, 2008 4.300 4.300 4.300 4.300 178,900 -0.15(-3.37%)
Sep 25, 2008 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Sep 24, 2008 4.450 4.515 4.450 4.450 36,550 +0.00(+0.00%)
Sep 23, 2008 4.600 4.510 4.450 4.450 101,650 -0.15(-3.26%)
Sep 22, 2008 4.600 4.750 4.600 4.600 37,662 -0.05(-1.08%)
Sep 19, 2008 4.650 5.000 4.650 4.650 58,569 +0.40(+9.41%)
Sep 18, 2008 4.250 4.250 4.150 4.250 128,363 +0.35(+8.97%)
Sep 17, 2008 3.900 4.050 3.850 3.900 50,900 -0.24(-5.80%)
Sep 16, 2008 4.140 4.150 4.100 4.140 111,435 +0.13(+3.24%)
Sep 15, 2008 4.010 4.050 4.000 4.010 17,507 -0.19(-4.52%)
Sep 12, 2008 4.200 4.240 4.200 4.200 76,300 +0.06(+1.45%)
Sep 11, 2008 4.140 4.150 4.100 4.140 57,290 -0.11(-2.59%)
Sep 10, 2008 4.250 4.250 4.250 4.250 32,720 +0.00(+0.00%)
Sep 09, 2008 4.250 4.400 4.250 4.250 31,857 -0.05(-1.16%)
Sep 08, 2008 4.300 4.500 4.300 4.300 22,300 +0.20(+4.88%)
Sep 05, 2008 4.100 4.200 4.050 4.100 105,400 +0.03(+0.74%)
Sep 04, 2008 4.070 4.200 4.050 4.070 33,300 -0.18(-4.24%)
Sep 03, 2008 4.250 4.300 4.250 4.250 12,100 -0.25(-5.56%)
Sep 02, 2008 4.500 4.500 4.500 4.500 8,000 +0.15(+3.45%)
Aug 29, 2008 4.350 4.450 4.350 4.350 34,080 -0.03(-0.68%)
Aug 28, 2008 4.300 4.380 4.300 4.380 23,000 +0.08(+1.86%)
Aug 27, 2008 4.300 4.350 4.250 4.300 12,500 +0.10(+2.38%)
Aug 26, 2008 4.200 4.300 4.200 4.200 46,100 -0.05(-1.18%)
Aug 25, 2008 4.250 4.380 4.250 4.250 35,060 -0.15(-3.41%)
Aug 22, 2008 4.400 4.400 4.400 4.400 44,000 +0.00(+0.00%)
Aug 21, 2008 4.400 4.400 4.300 4.400 41,150 +0.03(+0.69%)
Aug 20, 2008 4.370 4.450 4.350 4.370 27,000 +0.02(+0.46%)
Aug 19, 2008 4.500 4.400 4.350 4.350 20,400 -0.15(-3.33%)
Aug 18, 2008 4.500 4.550 4.500 4.500 21,397 -0.11(-2.39%)
Aug 15, 2008 4.610 4.750 4.600 4.610 6,305 -0.04(-0.86%)
Aug 14, 2008 4.650 4.784 4.650 4.650 16,000 -0.05(-1.06%)
Aug 13, 2008 4.700 4.700 4.650 4.700 27,000 +0.05(+1.08%)
Aug 12, 2008 4.750 4.700 4.650 4.650 11,000 -0.10(-2.11%)
Aug 11, 2008 4.750 4.750 4.750 4.750 5,000 -0.15(-3.06%)
Aug 08, 2008 4.900 4.900 4.750 4.900 8,000 +0.10(+2.08%)
Aug 07, 2008 4.800 4.800 4.800 4.800 14,400 -0.05(-1.03%)
Aug 06, 2008 4.850 4.880 4.850 4.850 4,810 -0.10(-2.02%)
Aug 05, 2008 4.950 4.950 4.800 4.950 24,000 +0.10(+2.06%)
Aug 04, 2008 4.850 4.940 4.800 4.850 50,500 -0.06(-1.22%)
Aug 01, 2008 4.910 5.050 4.850 4.910 8,600 +0.01(+0.20%)
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%)
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.