Singapore Exchange Limited (SPXCF)
OTCMKTS · Delayed Price · Currency is USD
12.35
-0.10 (-0.80%)
Jul 25, 2025, 3:06 PM EDT
Singapore Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.65% | 443 |
| Jul 23, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - | 87 |
| Jul 22, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 4.08% | 1,142 |
| Jul 21, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - | 722 |
| Jul 18, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - | 340 |
| Jul 17, 2025 | 12.25 | 12.25 | 11.89 | 11.89 | 11.89 | -2.18% | 3,283 |
| Jul 16, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 305 |
| Jul 15, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| Jul 14, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.25% | 625 |
| Jul 11, 2025 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | -1.23% | 2,248 |
| Jul 10, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.00% | 1,315 |
| Jul 9, 2025 | 12.22 | 12.22 | 12.03 | 12.03 | 12.03 | 1.26% | 5,512 |
| Jul 8, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.25% | 329 |
| Jul 7, 2025 | 11.83 | 11.85 | 11.83 | 11.85 | 11.85 | -0.42% | 2,128 |
| Jul 3, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.48% | 2,591 |
| Jul 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | 2,010 |
| Jun 30, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 265 |
| Jun 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 467 |
| Jun 26, 2025 | 11.38 | 11.40 | 11.38 | 11.40 | 11.40 | -4.44% | 1,072 |
| Jun 25, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - | - |
| Jun 24, 2025 | 10.74 | 11.93 | 10.74 | 11.93 | 11.93 | 5.11% | 2,062 |
| Jun 23, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 60 |
| Jun 20, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Jun 18, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 143 |
| Jun 17, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 221 |
| Jun 16, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 3,253 |
| Jun 13, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.79% | 145 |
| Jun 12, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 8 |
| Jun 11, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 65 |
| Jun 10, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 10 |
| Jun 9, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 296 |
| Jun 6, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 2.65% | 3,194 |
| Jun 5, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Jun 4, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 6.49% | 360 |
| Jun 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -5.99% | 50,930 |
| Jun 2, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 9 |
| May 30, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 3.83% | 600 |
| May 29, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -8.53% | 100 |
| May 28, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 648 |
| May 27, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 3.91% | 1,608 |
| May 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| May 22, 2025 | 10.89 | 11.00 | 10.89 | 11.00 | 11.00 | 2.28% | 5,650 |
| May 21, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 60 |
| May 20, 2025 | 10.87 | 11.15 | 10.30 | 10.75 | 10.75 | 0.66% | 3,008 |
| May 19, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -6.32% | 1,185 |
| May 16, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 6.74% | 70 |
| May 15, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| May 14, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -6.32% | 2,500 |
| May 13, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |