Singapore Exchange Limited (SPXCF)
OTCMKTS
· Delayed Price · Currency is USD
10.40
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Singapore Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 21 |
| Apr 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Apr 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Apr 17, 2025 | 10.25 | 10.40 | 10.25 | 10.40 | 10.40 | 6.12% | 5,075 |
| Apr 16, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 3,685 |
| Apr 15, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 25 |
| Apr 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | 1,500 |
| Apr 11, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 5.41% | 242 |
| Apr 10, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.17% | 625 |
| Apr 9, 2025 | 9.01 | 9.11 | 8.97 | 8.97 | 8.97 | 1.66% | 1,133 |
| Apr 8, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | - |
| Apr 7, 2025 | 8.75 | 8.93 | 8.75 | 8.82 | 8.82 | -9.54% | 9,905 |
| Apr 4, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 11 |
| Apr 3, 2025 | 9.38 | 9.75 | 9.38 | 9.75 | 9.75 | - | 596 |
| Apr 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.91% | 516 |
| Apr 1, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | - |
| Mar 31, 2025 | 9.82 | 9.84 | 9.82 | 9.84 | 9.84 | 0.61% | 1,765 |
| Mar 28, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | 2 |
| Mar 27, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | 1,000 |
| Mar 26, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.20% | 203,500 |
| Mar 25, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.08% | 3,000 |
| Mar 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | 510 |
| Mar 21, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | 4,875 |
| Mar 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Mar 19, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 12,800 |
| Mar 18, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | 0.79% | 1,225 |
| Mar 17, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 5.25% | 4,330 |
| Mar 14, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Mar 13, 2025 | 9.15 | 9.40 | 9.05 | 9.05 | 9.05 | -6.75% | 542 |
| Mar 12, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | - |
| Mar 11, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.05% | 200 |
| Mar 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 365 |
| Mar 7, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Mar 6, 2025 | 9.77 | 9.77 | 9.70 | 9.70 | 9.70 | -2.12% | 1,115 |
| Mar 5, 2025 | 9.75 | 9.91 | 9.75 | 9.91 | 9.91 | 5.58% | 5,350 |
| Mar 4, 2025 | 10.35 | 10.35 | 9.39 | 9.39 | 9.39 | -4.75% | 601 |
| Mar 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 40,000 |
| Feb 28, 2025 | 9.56 | 9.85 | 9.56 | 9.85 | 9.85 | -1.95% | 9,202 |
| Feb 27, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 3,100 |
| Feb 26, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.03% | 1,000 |
| Feb 25, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 6.97% | 203 |
| Feb 24, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Feb 21, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Feb 20, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -11.00% | 825 |
| Feb 19, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 2 |
| Feb 18, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 20 |
| Feb 14, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 44 |
| Feb 13, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 1 |
| Feb 12, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 6 |
| Feb 11, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.38 | 11.29% | 278 |