Singapore Exchange Limited (SPXCF)
OTCMKTS
· Delayed Price · Currency is USD
9.70
0.00 (0.00%)
Mar 10, 2025, 4:00 PM EST
Singapore Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.33 | - | - |
| Feb 7, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.33 | - | - |
| Feb 6, 2025 | 9.20 | 9.39 | 9.20 | 9.39 | 9.33 | 2.88% | 1,865 |
| Feb 5, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.07 | - | - |
| Feb 4, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.07 | 1.41% | 210 |
| Feb 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | - | 60 |
| Jan 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | - | 2 |
| Jan 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | - | - |
| Jan 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | - | - |
| Jan 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | - | - |
| Jan 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | - | 1,023 |
| Jan 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | - | - |
| Jan 23, 2025 | 8.80 | 9.00 | 8.80 | 9.00 | 8.94 | 1.78% | 3,624 |
| Jan 22, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.79 | - | 95 |
| Jan 21, 2025 | 8.87 | 8.87 | 8.84 | 8.84 | 8.79 | -2.23% | 2,035 |
| Jan 17, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.99 | 3.25% | 340 |
| Jan 16, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.71 | -1.02% | 5,095 |
| Jan 15, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | - | 140 |
| Jan 14, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | - | - |
| Jan 13, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | 1.26% | 405 |
| Jan 10, 2025 | 8.75 | 8.75 | 8.74 | 8.74 | 8.69 | -5.00% | 33,050 |
| Jan 8, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.14 | - | - |
| Jan 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.14 | 0.55% | 675 |
| Jan 6, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.09 | - | 437 |
| Jan 3, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.09 | - | - |
| Jan 2, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.09 | 1.67% | 1,500 |
| Dec 31, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | 0.98% | 3,000 |
| Dec 30, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.86 | - | - |
| Dec 27, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.86 | - | - |
| Dec 26, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.86 | - | - |