Singapore Exchange Limited (SPXCF)
OTCMKTS
· Delayed Price · Currency is USD
10.86
+0.66 (6.49%)
Jun 4, 2025, 12:29 PM EDT
Singapore Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 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 | - | - |
| May 12, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | 340 |
| May 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.42% | 917 |
| May 8, 2025 | 11.33 | 11.38 | 11.33 | 11.38 | 11.38 | 2.60% | 2,320 |
| May 7, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.33% | 40,300 |
| May 6, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 10.98 | -1.69% | 596 |
| May 5, 2025 | 11.00 | 11.24 | 11.00 | 11.24 | 11.17 | 2.18% | 1,241 |
| May 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | 1.38% | 213 |
| May 1, 2025 | 10.48 | 10.85 | 10.48 | 10.85 | 10.78 | 4.33% | 3,400 |
| Apr 30, 2025 | 10.90 | 10.90 | 10.35 | 10.40 | 10.34 | -4.15% | 10,299 |
| Apr 29, 2025 | 10.78 | 10.85 | 10.78 | 10.85 | 10.78 | 0.84% | 2,308 |
| Apr 28, 2025 | 11.18 | 11.18 | 10.76 | 10.76 | 10.69 | 0.09% | 5,280 |
| Apr 25, 2025 | 11.03 | 11.03 | 10.75 | 10.75 | 10.68 | 3.37% | 1,050 |
| Apr 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | - | 284 |
| Apr 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | - | 21 |
| Apr 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | - | - |
| Apr 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | - | - |
| Apr 17, 2025 | 10.25 | 10.40 | 10.25 | 10.40 | 10.34 | 6.12% | 5,075 |
| Apr 16, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | - | 3,685 |
| Apr 15, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | - | 25 |
| Apr 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | 0.51% | 1,500 |
| Apr 11, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | 5.41% | 242 |
| Apr 10, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.19 | 3.17% | 625 |
| Apr 9, 2025 | 9.01 | 9.11 | 8.97 | 8.97 | 8.91 | 1.66% | 1,133 |
| Apr 8, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.77 | - | - |
| Apr 7, 2025 | 8.75 | 8.93 | 8.75 | 8.82 | 8.77 | -9.54% | 9,905 |
| Apr 4, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | - | 11 |
| Apr 3, 2025 | 9.38 | 9.75 | 9.38 | 9.75 | 9.69 | - | 596 |
| Apr 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | -0.91% | 516 |
| Apr 1, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.78 | - | - |
| Mar 31, 2025 | 9.82 | 9.84 | 9.82 | 9.84 | 9.78 | 0.61% | 1,765 |
| Mar 28, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.72 | - | 2 |
| Mar 27, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.72 | - | 1,000 |
| Mar 26, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.72 | -0.20% | 203,500 |
| Mar 25, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | 2.08% | 3,000 |