Singapore Exchange Limited (SPXCF)
OTCMKTS · Delayed Price · Currency is USD
15.95
+1.26 (8.58%)
Feb 11, 2026, 10:35 AM EST
Singapore Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 14.64 | 14.69 | 14.64 | 14.69 | 14.69 | 6.45% | 2,536 |
| Feb 6, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.57% | 1,181 |
| Feb 3, 2026 | 14.20 | 14.20 | 14.02 | 14.02 | 14.02 | -5.59% | 5,667 |
| Jan 30, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 5.92% | 359 |
| Jan 28, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.57% | 61,750 |
| Jan 27, 2026 | 14.10 | 14.82 | 13.94 | 13.94 | 13.94 | 1.53% | 2,561 |
| Jan 23, 2026 | 13.05 | 13.96 | 13.05 | 13.73 | 13.73 | 3.62% | 3,099 |
| Jan 21, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.92% | 5,879 |
| Jan 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.59% | 4,429 |
| Jan 16, 2026 | 13.50 | 13.50 | 13.35 | 13.35 | 13.35 | -8.28% | 2,558 |
| Jan 13, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 9.81% | 487 |
| Jan 5, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.31% | 2,272 |
| Dec 30, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 1.65% | 420 |
| Dec 29, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -6.61% | 400 |
| Dec 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.36% | 1,000 |
| Dec 23, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 3.69% | 234 |
| Dec 18, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 6.53% | 292 |
| Dec 11, 2025 | 13.25 | 13.25 | 12.40 | 12.72 | 12.72 | -1.01% | 2,222 |
| Dec 10, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -6.20% | 400 |
| Dec 5, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 4.10% | 606 |
| Nov 26, 2025 | 12.55 | 13.16 | 12.55 | 13.16 | 13.16 | 4.94% | 546 |
| Nov 25, 2025 | 12.40 | 12.54 | 12.40 | 12.54 | 12.54 | -0.74% | 30,002 |
| Nov 24, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -2.26% | 1,856 |
| Nov 18, 2025 | 12.80 | 12.93 | 12.80 | 12.93 | 12.93 | -0.58% | 5,827 |
| Nov 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -8.06% | 1,807 |
| Nov 7, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -2.48% | 616 |
| Nov 6, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 15.08% | 1,050 |
| Nov 5, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.52 | -2.65% | 150 |
| Oct 30, 2025 | 13.45 | 13.45 | 12.94 | 12.94 | 12.86 | -4.90% | 1,077 |
| Oct 28, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.52 | -0.58% | 203 |
| Oct 22, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.60 | 10.85% | 875 |
| Oct 21, 2025 | 12.90 | 12.90 | 12.35 | 12.35 | 12.27 | -10.83% | 1,170 |
| Oct 16, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.76 | 2.97% | 887 |
| Oct 15, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.28 | 0.75% | 436 |
| Oct 7, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.18 | -0.89% | 3,325 |
| Oct 6, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.30 | 1.58% | 2,913 |
| Oct 2, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.09 | 2.00% | 6,989 |
| Oct 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.84 | 0.78% | 4,170 |
| Sep 24, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.74 | -1.15% | 340 |
| Sep 23, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.89 | 1.16% | 1,720 |
| Sep 12, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.74 | -1.60% | 500 |
| Sep 10, 2025 | 12.75 | 13.11 | 12.75 | 13.11 | 12.95 | 2.82% | 1,487 |
| Sep 9, 2025 | 11.90 | 12.75 | 11.90 | 12.75 | 12.59 | -1.92% | 1,367 |
| Sep 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.84 | -2.99% | 1,000 |
| Sep 5, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.23 | 4.01% | 464 |
| Sep 4, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.72 | -4.22% | 200 |
| Sep 3, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.28 | 1.82% | 146 |
| Sep 2, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.04 | -3.22% | 1,319 |
| Aug 28, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.48 | 12.35% | 288 |
| Aug 25, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.00 | -6.11% | 1,085 |