Singapore Exchange Limited (SPXCF)
OTCMKTS · Delayed Price · Currency is USD
14.54
-0.31 (-2.09%)
At close: Mar 27, 2026
SPXCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -2.09% | 1,968 |
| Mar 26, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -2.62% | 257 |
| Mar 23, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.66% | 63,441 |
| Mar 20, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 700 |
| Mar 18, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 5.21% | 2,317 |
| Mar 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.49% | 1,355 |
| Mar 11, 2026 | 14.13 | 14.92 | 14.13 | 14.92 | 14.92 | 3.97% | 632 |
| Mar 10, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.92% | 2,094 |
| Mar 9, 2026 | 14.16 | 14.16 | 13.56 | 14.08 | 14.08 | -0.49% | 1,820 |
| Mar 6, 2026 | 14.08 | 14.15 | 14.08 | 14.15 | 14.15 | 2.98% | 861 |
| Mar 5, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.79% | 100 |
| Mar 4, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -5.26% | 326 |
| Mar 3, 2026 | 13.50 | 14.25 | 13.50 | 14.25 | 14.25 | -4.36% | 921 |
| Feb 26, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 5.15% | 164 |
| Feb 24, 2026 | 14.15 | 14.17 | 14.15 | 14.17 | 14.17 | 1.21% | 2,100 |
| Feb 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.78% | 1,043 |
| Feb 12, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.95% | 1,196 |
| 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 |