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 UNCHANGED
Last 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 (%)
Oct 26, 2012 5.460 5.460 5.460 0 -0.07(-1.27%)
Oct 25, 2012 5.540 5.540 5.530 5.530 4,000 +0.08(+1.47%)
Oct 24, 2012 5.460 5.460 5.450 5.450 7,189 +0.01(+0.18%)
Oct 23, 2012 5.440 5.440 5.440 5.440 500 -0.15(-2.68%)
Oct 18, 2012 5.590 5.590 5.590 5.590 0 -0.02(-0.36%)
Oct 17, 2012 5.600 5.610 5.600 5.610 3,500 -0.01(-0.18%)
Oct 16, 2012 5.620 5.620 5.620 5.620 3,000 +0.07(+1.26%)
Oct 15, 2012 5.520 5.550 5.520 5.550 3,100 +0.05(+0.91%)
Oct 12, 2012 5.500 5.500 5.500 5.500 300 -0.01(-0.18%)
Oct 11, 2012 5.530 5.530 5.510 5.510 2,500 -0.03(-0.54%)
Oct 10, 2012 5.540 5.540 5.540 5.540 500 -0.06(-1.07%)
Oct 09, 2012 5.600 5.600 5.600 5.600 300 -0.03(-0.53%)
Oct 06, 2012 5.630 5.630 5.630 0 +0.00(+0.00%)
Oct 05, 2012 5.640 5.640 5.630 5.630 900 +0.00(+0.00%)
Oct 04, 2012 5.630 5.630 5.630 5.630 1,000 +0.02(+0.36%)
Oct 03, 2012 5.610 5.630 5.610 5.610 27,000 -0.02(-0.36%)
Oct 02, 2012 5.684 5.684 5.630 5.630 45,900 -0.07(-1.23%)
Oct 01, 2012 5.700 5.712 5.700 5.700 3,000 +0.06(+1.06%)
Sep 28, 2012 5.641 5.641 5.640 5.640 2,000 +0.11(+1.99%)
Sep 26, 2012 5.530 5.530 5.530 0 -0.26(-4.49%)
Sep 25, 2012 5.830 5.830 5.790 5.790 1,675 -0.05(-0.86%)
Sep 24, 2012 5.840 5.840 5.840 5.840 300 -0.06(-1.02%)
Sep 21, 2012 5.900 5.900 5.900 5.900 5,300 +0.01(+0.17%)
Sep 20, 2012 5.870 5.890 5.870 5.890 4,750 +0.07(+1.20%)
Sep 18, 2012 5.820 5.820 5.820 3,000 +0.15(+2.65%)
Sep 13, 2012 5.670 5.670 5.670 3,000 -0.02(-0.35%)
Sep 10, 2012 5.690 5.690 5.690 0 -0.01(-0.18%)
Sep 07, 2012 5.670 5.700 5.670 5.700 4,000 +0.10(+1.79%)
Sep 06, 2012 5.590 5.600 5.590 5.600 1,800 +0.08(+1.45%)
Sep 05, 2012 5.520 5.520 5.520 5.520 304 -0.06(-1.06%)
Sep 04, 2012 5.579 5.579 5.579 5.579 2,000 -0.04(-0.73%)
Aug 31, 2012 5.620 5.620 5.620 5.620 1,285 +0.12(+2.18%)
Aug 30, 2012 5.500 5.500 5.500 5.500 1,000 -0.10(-1.73%)
Aug 28, 2012 5.597 5.597 5.597 0 +0.08(+1.39%)
Aug 27, 2012 5.520 5.520 5.520 5.520 432 +0.01(+0.18%)
Aug 23, 2012 5.510 5.510 5.510 0 -0.05(-0.90%)
Aug 21, 2012 5.560 5.560 5.560 0 +0.11(+1.97%)
Aug 17, 2012 5.452 5.452 5.452 0 -0.12(-2.11%)
Aug 16, 2012 5.570 5.570 5.570 5.570 708 +0.02(+0.36%)
Aug 14, 2012 5.550 5.550 5.550 2,000 +0.02(+0.36%)
Aug 13, 2012 5.530 5.530 5.530 5.530 478 +0.02(+0.36%)
Aug 11, 2012 5.501 5.511 5.500 5.510 1,950 +0.00(+0.00%)
Aug 10, 2012 5.501 5.511 5.500 5.510 1,950 +0.01(+0.18%)
Aug 08, 2012 5.500 5.500 5.500 0 +0.03(+0.55%)
Aug 07, 2012 5.442 5.470 5.442 5.470 6,000 +0.02(+0.37%)
Aug 06, 2012 5.450 5.450 5.450 5.450 1,130 +0.02(+0.37%)
Aug 03, 2012 5.430 5.430 5.430 5.430 1,000 +0.07(+1.31%)
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.