Singapore Exchange Limited (SPXCF)
OTCMKTS
· Delayed Price · Currency is USD
8.91
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
Singapore Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - | 62 |
| Dec 23, 2024 | 9.34 | 9.34 | 8.91 | 8.91 | 8.91 | -0.97% | 4,784 |
| Dec 20, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 19, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 2,995 |
| Dec 18, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Dec 17, 2024 | 9.07 | 9.07 | 8.90 | 8.90 | 8.90 | -1.66% | 1,322 |
| Dec 16, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Dec 13, 2024 | 8.80 | 9.20 | 8.80 | 9.05 | 9.05 | -1.63% | 2,770 |
| Dec 12, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 450 |
| Dec 11, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -4.17% | 11,651 |
| Dec 10, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 4.35% | 1,234 |
| Dec 9, 2024 | 8.90 | 9.30 | 8.90 | 9.20 | 9.20 | -2.65% | 6,706 |
| Dec 6, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.44% | 1,275 |
| Dec 5, 2024 | 9.40 | 9.45 | 9.40 | 9.41 | 9.41 | 0.63% | 8,015 |
| Dec 4, 2024 | 9.35 | 9.35 | 9.09 | 9.35 | 9.35 | -1.63% | 3,759 |
| Dec 3, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.12% | 1,324 |
| Dec 2, 2024 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | -0.16% | 132,880 |
| Nov 29, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - | 270,021 |
| Nov 27, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - | - |
| Nov 26, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - | 7 |
| Nov 25, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 7.60% | 595 |
| Nov 22, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 21, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 20, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 19, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | 2,051 |
| Nov 18, 2024 | 8.75 | 8.75 | 8.60 | 8.60 | 8.60 | 2.27% | 6,645 |
| Nov 15, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.07% | 880 |
| Nov 14, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.67% | 720 |
| Nov 13, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Nov 12, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 5 |
| Nov 11, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 21 |
| Nov 8, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -2.03% | 100 |
| Nov 7, 2024 | 8.60 | 8.60 | 8.53 | 8.53 | 8.53 | -0.55% | 1,370 |
| Nov 6, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.51 | - | - |
| Nov 5, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.51 | - | - |
| Nov 4, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.51 | 0.01% | 1,015 |
| Nov 1, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.51 | - | - |
| Oct 31, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.51 | - | - |
| Oct 30, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.51 | 0.93% | 17,765 |
| Oct 29, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | -4.71% | 3,200 |
| Oct 28, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.85 | - | - |
| Oct 25, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.85 | - | - |
| Oct 24, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.85 | - | - |
| Oct 23, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.85 | - | 2 |
| Oct 22, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.85 | 2.53% | 461 |
| Oct 21, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | -0.57% | 1,100 |
| Oct 18, 2024 | 8.75 | 8.85 | 8.75 | 8.75 | 8.68 | -1.46% | 2,725 |
| Oct 17, 2024 | 8.91 | 8.91 | 8.88 | 8.88 | 8.81 | 3.86% | 1,790 |
| Oct 16, 2024 | 8.85 | 8.85 | 8.55 | 8.55 | 8.48 | -4.47% | 2,165 |
| Oct 15, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.81 | 0.08% | 811 |
| Oct 14, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.80 | - | - |
| Oct 11, 2024 | 8.93 | 8.94 | 8.93 | 8.94 | 8.80 | 4.60% | 2,228 |
| Oct 10, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.42 | - | - |
| Oct 9, 2024 | 8.75 | 8.75 | 8.55 | 8.55 | 8.42 | -3.93% | 1,195 |
| Oct 8, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.76 | - | 2 |
| Oct 7, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.76 | - | 2 |
| Oct 4, 2024 | 8.79 | 8.90 | 8.79 | 8.90 | 8.76 | 0.56% | 540 |
| Oct 3, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.71 | - | - |
| Oct 2, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.71 | 1.72% | 1,251 |
| Oct 1, 2024 | 8.58 | 8.70 | 8.58 | 8.70 | 8.56 | 1.58% | 490 |
| Sep 30, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.43 | - | 128 |
| Sep 27, 2024 | 8.99 | 8.99 | 8.57 | 8.57 | 8.43 | -4.83% | 450 |
| Sep 26, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | - | - |
| Sep 25, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | - | 3,736 |
| Sep 24, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | - | 1 |
| Sep 23, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | - | - |
| Sep 20, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | - | - |
| Sep 19, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | - | - |
| Sep 18, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | 2.27% | 300 |
| Sep 17, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.66 | - | 657 |
| Sep 16, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.66 | -2.22% | 300 |
| Sep 13, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | - | 2,900 |
| Sep 12, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | - | 9 |
| Sep 11, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | 5.39% | 1,001 |
| Sep 10, 2024 | 8.50 | 8.55 | 8.36 | 8.54 | 8.41 | 2.52% | 9,460 |
| Sep 9, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.20 | - | 667 |
| Sep 6, 2024 | 8.35 | 8.35 | 8.33 | 8.33 | 8.20 | -0.60% | 4,007 |
| Sep 5, 2024 | 8.35 | 8.38 | 8.35 | 8.38 | 8.25 | 1.95% | 2,772 |
| Sep 4, 2024 | 8.11 | 8.22 | 8.11 | 8.22 | 8.09 | 4.54% | 2,348 |
| Sep 3, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.74 | -8.04% | 2 |
| Aug 30, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.42 | 8.74% | 1,000 |
| Aug 29, 2024 | 8.23 | 8.23 | 7.86 | 7.86 | 7.74 | -2.93% | 7,532 |
| Aug 28, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | - | - |
| Aug 27, 2024 | 8.10 | 8.10 | 8.09 | 8.10 | 7.97 | 5.61% | 6,550 |
| Aug 26, 2024 | 8.01 | 8.01 | 7.67 | 7.67 | 7.55 | -6.12% | 1,575 |
| Aug 23, 2024 | 8.15 | 8.17 | 8.15 | 8.17 | 8.04 | 1.49% | 5,345 |
| Aug 22, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.92 | - | - |
| Aug 21, 2024 | 7.60 | 8.05 | 7.60 | 8.05 | 7.92 | 1.90% | 13,054 |
| Aug 20, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.78 | - | 1,000 |
| Aug 19, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.78 | 1.28% | 880 |
| Aug 16, 2024 | 7.87 | 8.36 | 7.80 | 7.80 | 7.68 | 2.23% | 15,100 |
| Aug 15, 2024 | 7.65 | 7.70 | 7.63 | 7.63 | 7.51 | 3.11% | 22,280 |
| Aug 14, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.28 | - | - |
| Aug 13, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.28 | 1.37% | 825 |
| Aug 12, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | -1.35% | 5,722 |
| Aug 9, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.28 | 0.68% | 4,763 |
| Aug 8, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.23 | 1.13% | 2,189 |
| Aug 7, 2024 | 7.35 | 7.35 | 7.27 | 7.27 | 7.15 | -0.98% | 2,805 |
| Aug 6, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.22 | - | - |
| Aug 5, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.22 | - | - |