Singapore Exchange Limited (SPXCF)
OTCMKTS · Delayed Price · Currency is USD
17.27
-1.12 (-6.09%)
Jun 3, 2026, 9:30 AM EST
SPXCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 17.30 | 17.30 | 17.27 | 17.27 | 17.27 | -6.09% | 1,003 |
| Jun 2, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 8.18% | 2,058 |
| Jun 1, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.52% | 1,373 |
| May 28, 2026 | 16.96 | 17.44 | 16.96 | 17.44 | 17.44 | 2.83% | 286 |
| May 26, 2026 | 16.21 | 17.10 | 16.21 | 16.96 | 16.96 | -0.88% | 4,807 |
| May 20, 2026 | 17.00 | 17.11 | 17.00 | 17.11 | 17.11 | 12.20% | 4,865 |
| May 18, 2026 | 17.33 | 17.33 | 15.25 | 15.25 | 15.25 | -11.08% | 2,581 |
| May 13, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 3.94% | 205 |
| May 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.67% | 964 |
| May 8, 2026 | 15.91 | 16.07 | 15.91 | 16.07 | 16.07 | -2.36% | 1,080 |
| May 7, 2026 | 16.00 | 16.46 | 16.00 | 16.46 | 16.46 | -0.84% | 6,346 |
| May 6, 2026 | 16.25 | 16.60 | 16.25 | 16.60 | 16.60 | -1.43% | 3,147 |
| May 5, 2026 | 16.45 | 16.84 | 16.45 | 16.84 | 16.84 | 0.47% | 4,226 |
| May 4, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 6.76% | 670 |
| May 1, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -8.99% | 600 |
| Apr 30, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 3.42% | 601 |
| Apr 29, 2026 | 16.83 | 16.83 | 16.68 | 16.68 | 16.68 | -3.30% | 480 |
| Apr 24, 2026 | 18.50 | 18.50 | 17.25 | 17.25 | 17.25 | 2.99% | 1,020 |
| Apr 23, 2026 | 16.55 | 16.75 | 16.55 | 16.75 | 16.75 | - | 9,632 |
| Apr 17, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -2.45% | 140 |
| Apr 14, 2026 | 17.90 | 17.90 | 16.80 | 17.17 | 17.17 | 5.27% | 2,256 |
| Apr 13, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 2.13% | 2,414 |
| Apr 9, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 3.90% | 242 |
| Apr 8, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -7.69% | 336 |
| Apr 7, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 5.05% | 529 |
| Apr 6, 2026 | 15.00 | 15.85 | 15.00 | 15.85 | 15.85 | 1.93% | 3,863 |
| Apr 2, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -7.44% | 1,285 |
| Apr 1, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 15.54% | 804 |
| Mar 27, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -2.09% | 1,968 |
| Mar 26, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -2.62% | 257 |
| Mar 23, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.66% | 63,441 |
| Mar 20, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 700 |
| Mar 18, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 5.21% | 2,317 |
| Mar 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.49% | 1,355 |
| Mar 11, 2026 | 14.13 | 14.92 | 14.13 | 14.92 | 14.92 | 3.97% | 632 |
| Mar 10, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.92% | 2,094 |
| Mar 9, 2026 | 14.16 | 14.16 | 13.56 | 14.08 | 14.08 | -0.49% | 1,820 |
| Mar 6, 2026 | 14.08 | 14.15 | 14.08 | 14.15 | 14.15 | 2.98% | 861 |
| Mar 5, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.79% | 100 |
| Mar 4, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -5.26% | 326 |
| Mar 3, 2026 | 13.50 | 14.25 | 13.50 | 14.25 | 14.25 | -4.36% | 921 |
| Feb 26, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 5.15% | 164 |
| Feb 24, 2026 | 14.15 | 14.17 | 14.15 | 14.17 | 14.17 | 1.21% | 2,100 |
| Feb 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.78% | 1,043 |
| Feb 12, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.36% | 1,196 |
| Feb 9, 2026 | 14.64 | 14.69 | 14.64 | 14.69 | 14.60 | 6.45% | 2,536 |
| Feb 6, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.72 | -1.57% | 1,181 |
| Feb 3, 2026 | 14.20 | 14.20 | 14.02 | 14.02 | 13.94 | -5.59% | 5,667 |
| Jan 30, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.76 | 5.92% | 359 |
| Jan 28, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 13.94 | 0.57% | 61,750 |