Skip to main content

Singapore Exchange Ltd (OP: SPXCF )

7.100 UNCHANGED
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 5.236 5.236 5.230 5.230 49,556 +0.04(+0.77%)
Jun 29, 2010 5.350 5.350 5.190 5.190 4,000 -0.19(-3.53%)
Jun 25, 2010 5.380 5.400 5.380 5.380 16,857 +0.00(+0.00%)
Jun 24, 2010 5.380 5.500 5.380 5.380 3,032 -0.11(-2.00%)
Jun 23, 2010 5.600 5.600 5.490 5.490 10,052 -0.06(-1.08%)
Jun 22, 2010 5.550 5.550 5.550 5.550 30,271 -0.05(-0.89%)
Jun 21, 2010 5.620 5.620 5.600 5.600 2,511 +0.17(+3.13%)
Jun 18, 2010 5.430 5.430 5.430 5.430 6,000 +0.01(+0.18%)
Jun 17, 2010 5.420 5.420 5.420 5.420 5,434 +0.07(+1.31%)
Jun 16, 2010 5.500 5.500 5.350 5.350 11,876 +0.00(+0.00%)
Jun 15, 2010 5.300 5.350 5.300 5.350 1,930 +0.05(+0.94%)
Jun 14, 2010 5.300 5.300 5.300 5.300 3,319 +0.05(+0.95%)
Jun 11, 2010 5.350 5.350 5.250 5.250 4,072 +0.00(+0.00%)
Jun 10, 2010 5.200 5.250 5.200 5.250 5,046 +0.14(+2.74%)
Jun 09, 2010 5.110 5.110 5.110 5.110 5,201 +0.00(+0.00%)
Jun 08, 2010 5.130 5.130 5.100 5.110 9,581 +0.03(+0.59%)
Jun 07, 2010 5.150 5.150 5.080 5.080 8,716 -0.07(-1.36%)
Jun 04, 2010 5.150 5.150 5.150 5.150 9,000 -0.07(-1.34%)
Jun 03, 2010 5.220 5.220 5.220 5.220 4,000 +0.17(+3.37%)
Jun 02, 2010 5.010 5.120 5.010 5.050 7,096 -0.08(-1.56%)
Jun 01, 2010 5.200 5.200 5.130 5.130 4,765 -0.08(-1.54%)
May 28, 2010 5.350 5.350 5.210 5.210 5,321 -0.14(-2.62%)
May 27, 2010 5.300 5.350 5.300 5.350 751 +0.05(+0.94%)
May 26, 2010 5.150 5.300 5.140 5.300 10,750 +0.35(+7.07%)
May 25, 2010 4.950 4.950 4.950 4.950 5,088 -0.35(-6.60%)
May 24, 2010 5.300 5.310 5.300 5.300 19,422 +0.02(+0.38%)
May 21, 2010 5.300 5.300 5.250 5.280 7,737 -0.02(-0.38%)
May 20, 2010 5.350 5.350 5.300 5.300 8,405 -0.08(-1.49%)
May 19, 2010 5.410 5.410 5.380 5.380 9,974 -0.11(-2.00%)
May 18, 2010 5.600 5.600 5.490 5.490 1,114 +0.10(+1.86%)
May 17, 2010 5.520 5.550 5.390 5.390 6,092 -0.13(-2.36%)
May 14, 2010 5.500 5.620 5.500 5.520 8,606 -0.03(-0.54%)
May 13, 2010 5.550 5.550 5.550 5.550 2,549 -0.01(-0.18%)
May 12, 2010 5.600 5.600 5.560 5.560 11,793 +0.01(+0.18%)
May 11, 2010 5.550 5.550 5.550 5.550 1,421 -0.10(-1.77%)
May 10, 2010 5.650 5.650 5.650 5.650 23,600 +0.25(+4.63%)
May 07, 2010 5.400 5.400 5.400 5.400 11,088 +0.00(+0.00%)
May 06, 2010 5.460 5.460 5.400 5.400 2,867 -0.07(-1.28%)
May 05, 2010 5.650 5.650 5.470 5.470 9,268 -0.18(-3.19%)
May 04, 2010 5.850 5.850 5.650 5.650 17,944 -0.25(-4.24%)
May 03, 2010 5.930 5.930 5.900 5.900 12,330 -0.05(-0.84%)
Apr 30, 2010 6.030 6.060 5.950 5.950 3,292 +0.00(+0.00%)
Apr 29, 2010 5.950 5.950 5.950 5.950 600 +0.05(+0.85%)
Apr 28, 2010 5.870 6.000 5.870 5.900 2,650 -0.09(-1.50%)
Apr 27, 2010 6.000 6.120 5.990 5.990 9,225 -0.11(-1.80%)
Apr 26, 2010 6.100 6.120 6.100 6.100 34,413 +0.05(+0.83%)
Apr 23, 2010 6.050 6.050 6.000 6.050 10,405 +0.10(+1.68%)
Apr 22, 2010 6.050 6.050 5.940 5.950 13,555 +0.10(+1.71%)
Apr 21, 2010 5.850 5.940 5.850 5.850 5,056 +0.00(+0.00%)
Apr 20, 2010 5.850 5.880 5.850 5.850 5,322 +0.00(+0.00%)
Apr 19, 2010 6.000 6.000 5.850 5.850 8,512 -0.12(-2.01%)
Apr 16, 2010 6.000 6.050 5.970 5.970 16,663 -0.03(-0.50%)
Apr 15, 2010 6.050 6.050 5.950 6.000 8,861 +0.17(+2.92%)
Apr 14, 2010 5.850 5.920 5.800 5.830 14,185 +0.18(+3.19%)
Apr 13, 2010 5.650 5.780 5.650 5.650 5,521 +0.00(+0.00%)
Apr 12, 2010 5.650 5.650 5.650 5.650 2,464 +0.03(+0.53%)
Apr 09, 2010 5.620 5.700 5.620 5.620 2,643 +0.10(+1.81%)
Apr 08, 2010 5.520 5.520 5.520 5.520 13,500 -0.05(-0.90%)
Apr 07, 2010 5.570 5.570 5.570 5.570 7,400 +0.00(+0.00%)
Apr 06, 2010 5.570 5.570 5.570 5.570 3,196 +0.03(+0.54%)
Apr 05, 2010 5.540 5.540 5.540 5.540 2,950 +0.09(+1.65%)
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.