Singapore Exchange Limited (SPXCY)
OTCMKTS
· Delayed Price · Currency is USD
24.07
-0.08 (-0.33%)
Jul 11, 2025, 4:00 PM EDT
Singapore Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 24.35 | 24.35 | 23.88 | 24.07 | 24.07 | -0.33% | 14,748 |
| Jul 10, 2025 | 24.01 | 24.27 | 24.01 | 24.15 | 24.15 | 0.04% | 16,627 |
| Jul 9, 2025 | 23.85 | 24.16 | 23.85 | 24.14 | 24.14 | -0.49% | 11,789 |
| Jul 8, 2025 | 23.85 | 24.28 | 23.40 | 24.26 | 24.26 | 2.75% | 9,452 |
| Jul 7, 2025 | 24.08 | 24.08 | 23.61 | 23.61 | 23.61 | -0.88% | 18,349 |
| Jul 3, 2025 | 24.50 | 24.50 | 23.76 | 23.82 | 23.82 | 0.21% | 7,055 |
| Jul 2, 2025 | 24.62 | 24.62 | 23.68 | 23.77 | 23.77 | 0.59% | 6,624 |
| Jul 1, 2025 | 23.64 | 23.77 | 23.57 | 23.63 | 23.63 | 1.32% | 12,363 |
| Jun 30, 2025 | 24.23 | 24.23 | 23.23 | 23.32 | 23.32 | 1.44% | 10,101 |
| Jun 27, 2025 | 22.80 | 23.16 | 22.80 | 22.99 | 22.99 | -1.07% | 6,741 |
| Jun 26, 2025 | 23.22 | 23.26 | 23.05 | 23.24 | 23.24 | 3.28% | 8,206 |
| Jun 25, 2025 | 22.43 | 22.50 | 22.42 | 22.50 | 22.50 | 3.55% | 4,957 |
| Jun 24, 2025 | 21.67 | 21.74 | 21.67 | 21.73 | 21.73 | 0.55% | 4,770 |
| Jun 23, 2025 | 21.49 | 21.62 | 21.49 | 21.61 | 21.61 | 1.12% | 9,474 |
| Jun 20, 2025 | 21.74 | 21.74 | 21.32 | 21.37 | 21.37 | -1.93% | 6,312 |
| Jun 18, 2025 | 21.76 | 21.86 | 21.76 | 21.79 | 21.79 | -0.91% | 5,226 |
| Jun 17, 2025 | 22.07 | 22.25 | 21.97 | 21.99 | 21.99 | 0.21% | 5,377 |
| Jun 16, 2025 | 22.00 | 22.05 | 21.94 | 21.94 | 21.94 | 0.94% | 3,300 |
| Jun 13, 2025 | 21.78 | 21.86 | 21.74 | 21.74 | 21.74 | 0.60% | 4,630 |
| Jun 12, 2025 | 21.62 | 21.69 | 21.59 | 21.61 | 21.61 | 0.96% | 3,269 |
| Jun 11, 2025 | 22.01 | 22.01 | 21.37 | 21.41 | 21.41 | -1.09% | 5,029 |
| Jun 10, 2025 | 22.53 | 22.53 | 21.60 | 21.64 | 21.64 | -1.19% | 31,779 |
| Jun 9, 2025 | 22.44 | 22.44 | 21.78 | 21.90 | 21.90 | -1.51% | 9,470 |
| Jun 6, 2025 | 22.20 | 22.40 | 22.17 | 22.24 | 22.24 | 1.55% | 8,278 |
| Jun 5, 2025 | 22.02 | 22.02 | 21.90 | 21.90 | 21.90 | 0.90% | 9,140 |
| Jun 4, 2025 | 21.67 | 21.90 | 21.67 | 21.70 | 21.70 | -0.23% | 3,412 |
| Jun 3, 2025 | 22.58 | 22.58 | 21.67 | 21.75 | 21.75 | -0.50% | 96,857 |
| Jun 2, 2025 | 21.89 | 21.94 | 21.77 | 21.86 | 21.86 | 0.46% | 10,656 |
| May 30, 2025 | 21.68 | 21.76 | 21.52 | 21.76 | 21.76 | -1.54% | 29,715 |
| May 29, 2025 | 22.00 | 22.11 | 22.00 | 22.10 | 22.10 | 2.17% | 7,960 |
| May 28, 2025 | 21.62 | 21.68 | 21.58 | 21.63 | 21.63 | -0.85% | 9,280 |
| May 27, 2025 | 21.81 | 22.28 | 21.71 | 21.82 | 21.82 | 1.80% | 137,321 |
| May 23, 2025 | 21.68 | 21.68 | 21.40 | 21.43 | 21.43 | - | 8,720 |
| May 22, 2025 | 21.38 | 21.45 | 21.35 | 21.43 | 21.43 | -0.51% | 12,201 |
| May 21, 2025 | 21.73 | 21.73 | 21.35 | 21.54 | 21.54 | -1.19% | 7,595 |
| May 20, 2025 | 22.15 | 22.36 | 21.72 | 21.80 | 21.80 | 1.21% | 7,648 |
| May 19, 2025 | 21.46 | 21.54 | 21.46 | 21.54 | 21.54 | 1.03% | 18,746 |
| May 16, 2025 | 21.25 | 21.32 | 21.25 | 21.32 | 21.32 | 0.40% | 27,374 |
| May 15, 2025 | 21.38 | 21.40 | 21.15 | 21.24 | 21.24 | -0.33% | 10,017 |
| May 14, 2025 | 21.29 | 21.36 | 21.29 | 21.31 | 21.31 | -1.27% | 10,243 |
| May 13, 2025 | 21.59 | 21.60 | 21.12 | 21.58 | 21.58 | -2.88% | 27,069 |
| May 12, 2025 | 22.03 | 22.36 | 22.03 | 22.22 | 22.22 | -0.27% | 12,387 |
| May 9, 2025 | 22.34 | 22.38 | 22.25 | 22.28 | 22.15 | 0.09% | 9,036 |
| May 8, 2025 | 22.63 | 22.63 | 22.22 | 22.26 | 22.13 | 0.70% | 9,047 |
| May 7, 2025 | 22.99 | 22.99 | 22.05 | 22.11 | 21.97 | -1.18% | 24,602 |
| May 6, 2025 | 22.26 | 22.37 | 22.24 | 22.37 | 22.24 | 0.45% | 7,197 |
| May 5, 2025 | 22.29 | 22.31 | 22.26 | 22.27 | 22.14 | 0.41% | 9,971 |
| May 2, 2025 | 21.95 | 22.19 | 21.22 | 22.18 | 22.05 | 1.14% | 14,827 |
| May 1, 2025 | 22.00 | 22.00 | 21.80 | 21.93 | 21.80 | -0.09% | 19,943 |
| Apr 30, 2025 | 21.81 | 21.95 | 21.76 | 21.95 | 21.82 | 1.01% | 21,219 |