Singapore Exchange Limited (SPXCF)
OTCMKTS · Delayed Price · Currency is USD
16.20
-0.38 (-2.29%)
Nov 9, 2026, 3:55 PM EST
SPXCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.29% | 325 |
| Nov 5, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.61% | 197 |
| Nov 4, 2026 | 16.59 | 16.68 | 16.25 | 16.68 | 16.68 | 5.90% | 1,882 |
| Nov 3, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -2.17% | 574 |
| Nov 2, 2026 | 16.31 | 16.31 | 15.75 | 16.10 | 16.10 | -0.68% | 17,293 |
| Oct 30, 2026 | 15.40 | 16.84 | 15.40 | 16.21 | 16.21 | -6.75% | 1,652 |
| Oct 29, 2026 | 15.51 | 17.57 | 15.51 | 17.57 | 17.38 | 5.98% | 3,226 |
| Oct 28, 2026 | 17.57 | 17.57 | 16.58 | 16.58 | 16.40 | -0.78% | 1,411 |
| Oct 26, 2026 | 15.90 | 17.50 | 15.90 | 16.71 | 16.53 | 6.45% | 943 |
| Oct 23, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.53 | 1.21% | 1,418 |
| Oct 22, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.34 | -1.21% | 234 |
| Oct 21, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.53 | -1.63% | 251 |
| Oct 7, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.79 | -3.10% | 1,313 |
| Oct 6, 2026 | 16.40 | 16.47 | 16.40 | 16.47 | 16.29 | 1.67% | 1,348 |
| Oct 5, 2026 | 16.20 | 16.20 | 15.80 | 16.20 | 16.03 | -2.67% | 5,425 |
| Oct 2, 2026 | 17.00 | 17.00 | 16.65 | 16.65 | 16.47 | -5.96% | 847 |
| Sep 30, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.51 | 0.68% | 102 |
| Sep 29, 2026 | 18.70 | 18.70 | 17.40 | 17.58 | 17.39 | -0.17% | 2,706 |
| Sep 28, 2026 | 17.45 | 17.64 | 17.45 | 17.61 | 17.42 | -0.23% | 22,356 |
| Sep 25, 2026 | 17.72 | 17.72 | 17.65 | 17.65 | 17.46 | 1.38% | 222 |
| Sep 24, 2026 | 17.40 | 17.45 | 15.67 | 17.41 | 17.22 | -2.19% | 6,291 |
| Sep 22, 2026 | 16.60 | 17.80 | 16.25 | 17.80 | 17.61 | 1.57% | 1,520 |
| Sep 21, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.34 | 18.25% | 1,951 |
| Sep 18, 2026 | 14.81 | 17.03 | 14.81 | 14.82 | 14.66 | -14.34% | 4,482 |
| Sep 17, 2026 | 17.45 | 17.45 | 16.80 | 17.30 | 17.12 | -3.03% | 1,485 |
| Sep 15, 2026 | 18.11 | 18.11 | 17.84 | 17.84 | 17.65 | -3.67% | 436 |
| Sep 14, 2026 | 18.41 | 18.52 | 18.16 | 18.52 | 18.32 | -3.64% | 2,202 |
| Sep 11, 2026 | 19.15 | 19.22 | 19.15 | 19.22 | 19.01 | -2.93% | 2,350 |
| Sep 8, 2026 | 19.75 | 19.80 | 19.66 | 19.80 | 19.59 | -1.49% | 9,712 |
| Sep 4, 2026 | 20.99 | 20.99 | 20.10 | 20.10 | 19.89 | 1.46% | 699 |
| Sep 2, 2026 | 18.55 | 20.67 | 18.55 | 19.81 | 19.60 | 4.24% | 1,627 |
| Aug 31, 2026 | 20.00 | 20.00 | 19.01 | 19.01 | 18.80 | -4.58% | 5,184 |
| Aug 28, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.70 | 2.35% | 423 |
| Aug 27, 2026 | 20.15 | 20.15 | 19.46 | 19.46 | 19.25 | -3.28% | 3,861 |
| Aug 26, 2026 | 20.00 | 20.12 | 20.00 | 20.12 | 19.91 | 2.13% | 287,202 |
| Aug 24, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.49 | 0.77% | 1,500 |
| Aug 20, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.34 | -1.26% | 1,250 |
| Aug 19, 2026 | 19.80 | 19.80 | 19.78 | 19.80 | 19.59 | -3.18% | 1,669 |
| Aug 18, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.23 | 5.30% | 200 |
| Aug 13, 2026 | 19.40 | 19.42 | 19.40 | 19.42 | 19.21 | 5.83% | 2,030 |
| Aug 12, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.15 | -6.62% | 157 |
| Aug 11, 2026 | 18.98 | 19.65 | 18.98 | 19.65 | 19.44 | 3.80% | 1,397 |
| Aug 7, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.73 | 7.70% | 1,194 |
| Aug 5, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.39 | -3.96% | 3,250 |
| Jul 27, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.10 | -0.11% | 1,078 |
| Jul 24, 2026 | 18.30 | 18.32 | 18.30 | 18.32 | 18.12 | 7.76% | 640 |
| Jul 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.82 | - | 1,830 |
| Jul 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.82 | -6.03% | 15,426 |
| Jul 21, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 17.90 | 7.04% | 600 |
| Jul 17, 2026 | 16.90 | 18.00 | 16.90 | 16.90 | 16.72 | -8.45% | 16,487 |