Singapore Exchange Limited (SPXCF)
OTCMKTS · Delayed Price · Currency is USD
13.11
+0.36 (2.82%)
Sep 10, 2025, 2:19 PM EDT
Singapore Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.90 | 12.75 | 11.90 | 12.75 | 12.75 | -1.92% | 1,367 |
| Sep 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | 1,000 |
| Sep 5, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 4.01% | 464 |
| Sep 4, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -4.22% | 200 |
| Sep 3, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.82% | 146 |
| Sep 2, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -3.22% | 1,319 |
| Aug 29, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Aug 28, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 12.35% | 288 |
| Aug 27, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| Aug 26, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| Aug 25, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -6.11% | 1,085 |
| Aug 22, 2025 | 12.90 | 12.94 | 12.90 | 12.94 | 12.94 | 1.09% | 1,749 |
| Aug 21, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.36% | 157 |
| Aug 20, 2025 | 12.68 | 13.11 | 12.68 | 13.11 | 13.11 | 5.30% | 291 |
| Aug 19, 2025 | 12.61 | 12.70 | 11.97 | 12.45 | 12.45 | 0.81% | 1,900 |
| Aug 18, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | - |
| Aug 15, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 750 |
| Aug 14, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 689 |
| Aug 13, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1.65% | 2,761 |
| Aug 12, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -6.54% | 5,299 |
| Aug 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 10.64% | 497 |
| Aug 8, 2025 | 12.45 | 12.45 | 11.75 | 11.75 | 11.75 | -7.48% | 3,240 |
| Aug 7, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | 180 |
| Aug 6, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 50 |
| Aug 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 10.26% | 3,274 |
| Aug 4, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 1,247 |
| Aug 1, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 80 |
| Jul 31, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 9 |
| Jul 30, 2025 | 12.13 | 12.13 | 11.70 | 11.70 | 11.70 | -5.26% | 3,289 |
| Jul 29, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 93 |
| Jul 28, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | - |
| Jul 25, 2025 | 12.21 | 12.35 | 12.21 | 12.35 | 12.35 | -0.80% | 8,944 |
| 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 |