Singapore Exchange Limited (SPXCY)
OTCMKTS
· Delayed Price · Currency is USD
19.78
+0.02 (0.10%)
Mar 28, 2025, 3:50 PM EST
Singapore Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.92 | 20.14 | 19.81 | 19.94 | 19.94 | 0.91% | 10,319 |
| Mar 27, 2025 | 19.97 | 20.24 | 19.69 | 19.76 | 19.76 | 0.87% | 14,445 |
| Mar 26, 2025 | 19.57 | 19.63 | 19.56 | 19.59 | 19.59 | -1.75% | 221,408 |
| Mar 25, 2025 | 20.03 | 20.29 | 19.89 | 19.94 | 19.94 | 1.94% | 19,211 |
| Mar 24, 2025 | 19.49 | 19.57 | 19.49 | 19.56 | 19.56 | -0.08% | 12,144 |
| Mar 21, 2025 | 19.54 | 19.60 | 19.51 | 19.58 | 19.58 | -0.56% | 7,635 |
| Mar 20, 2025 | 19.71 | 19.75 | 19.69 | 19.69 | 19.69 | -0.87% | 5,342 |
| Mar 19, 2025 | 19.25 | 19.87 | 19.25 | 19.86 | 19.86 | 3.22% | 8,332 |
| Mar 18, 2025 | 19.28 | 19.28 | 19.17 | 19.24 | 19.24 | 0.68% | 17,160 |
| Mar 17, 2025 | 19.07 | 19.16 | 19.05 | 19.11 | 19.11 | -0.98% | 11,490 |
| Mar 14, 2025 | 19.26 | 19.53 | 19.12 | 19.30 | 19.30 | 1.10% | 14,655 |
| Mar 13, 2025 | 19.29 | 19.85 | 18.98 | 19.09 | 19.09 | -0.62% | 27,679 |
| Mar 12, 2025 | 19.10 | 19.21 | 19.10 | 19.21 | 19.21 | -0.98% | 101,075 |
| Mar 11, 2025 | 19.36 | 19.44 | 19.24 | 19.40 | 19.40 | -0.72% | 17,960 |
| Mar 10, 2025 | 19.70 | 19.70 | 19.48 | 19.54 | 19.54 | -2.05% | 11,720 |
| Mar 7, 2025 | 19.80 | 19.95 | 19.78 | 19.95 | 19.95 | 1.48% | 24,822 |
| Mar 6, 2025 | 19.80 | 19.93 | 19.66 | 19.66 | 19.66 | -1.33% | 20,166 |
| Mar 5, 2025 | 19.78 | 19.94 | 19.78 | 19.93 | 19.93 | 1.30% | 9,087 |
| Mar 4, 2025 | 19.53 | 19.86 | 19.53 | 19.67 | 19.67 | -0.36% | 23,310 |
| Mar 3, 2025 | 19.80 | 19.89 | 19.66 | 19.74 | 19.74 | -0.85% | 39,101 |
| Feb 28, 2025 | 19.87 | 19.95 | 19.82 | 19.91 | 19.91 | 0.86% | 23,467 |
| Feb 27, 2025 | 20.14 | 20.14 | 19.74 | 19.74 | 19.74 | -0.50% | 90,470 |
| Feb 26, 2025 | 20.40 | 20.40 | 19.59 | 19.84 | 19.84 | 0.31% | 14,159 |
| Feb 25, 2025 | 19.95 | 19.95 | 19.66 | 19.78 | 19.78 | -0.11% | 11,581 |
| Feb 24, 2025 | 19.92 | 20.72 | 19.68 | 19.80 | 19.80 | 3.61% | 42,617 |
| Feb 21, 2025 | 19.17 | 19.18 | 19.02 | 19.11 | 19.11 | 0.92% | 9,809 |
| Feb 20, 2025 | 18.46 | 18.94 | 18.46 | 18.94 | 18.94 | 0.42% | 11,601 |
| Feb 19, 2025 | 18.84 | 18.87 | 18.81 | 18.86 | 18.86 | -1.28% | 18,804 |
| Feb 18, 2025 | 19.04 | 19.14 | 19.02 | 19.10 | 19.10 | 0.29% | 13,262 |
| Feb 14, 2025 | 19.26 | 19.50 | 18.98 | 19.04 | 18.91 | -4.64% | 11,112 |
| Feb 13, 2025 | 19.86 | 20.05 | 19.51 | 19.97 | 19.83 | -0.82% | 12,154 |
| Feb 12, 2025 | 20.13 | 20.17 | 20.08 | 20.14 | 20.00 | -1.73% | 11,905 |
| Feb 11, 2025 | 21.07 | 21.07 | 20.39 | 20.49 | 20.35 | 1.29% | 9,687 |
| Feb 10, 2025 | 20.70 | 21.68 | 20.20 | 20.23 | 20.09 | -2.18% | 16,594 |
| Feb 7, 2025 | 20.82 | 20.82 | 20.59 | 20.68 | 20.54 | 10.29% | 18,038 |
| Feb 6, 2025 | 18.91 | 19.52 | 18.30 | 18.75 | 18.62 | 2.01% | 10,138 |
| Feb 5, 2025 | 18.36 | 18.46 | 18.36 | 18.38 | 18.25 | 0.66% | 18,641 |
| Feb 4, 2025 | 18.22 | 18.30 | 18.20 | 18.26 | 18.13 | 0.58% | 19,033 |
| Feb 3, 2025 | 18.13 | 18.24 | 18.10 | 18.16 | 18.03 | 0.78% | 14,561 |
| Jan 31, 2025 | 17.98 | 18.79 | 17.96 | 18.01 | 17.89 | -1.88% | 19,033 |
| Jan 30, 2025 | 18.35 | 18.36 | 18.21 | 18.36 | 18.23 | 0.88% | 9,912 |
| Jan 29, 2025 | 18.16 | 18.20 | 18.05 | 18.20 | 18.07 | 0.50% | 8,700 |
| Jan 28, 2025 | 18.80 | 18.80 | 18.04 | 18.11 | 17.99 | -0.28% | 23,347 |
| Jan 27, 2025 | 18.12 | 18.20 | 18.12 | 18.16 | 18.03 | -0.44% | 16,565 |
| Jan 24, 2025 | 18.23 | 18.27 | 18.21 | 18.24 | 18.11 | -0.27% | 14,198 |
| Jan 23, 2025 | 18.30 | 18.36 | 18.25 | 18.29 | 18.16 | 3.54% | 11,579 |
| Jan 22, 2025 | 17.08 | 17.74 | 17.08 | 17.67 | 17.54 | -0.81% | 9,830 |
| Jan 21, 2025 | 17.78 | 17.86 | 17.78 | 17.81 | 17.69 | 0.39% | 20,921 |
| Jan 17, 2025 | 17.11 | 17.82 | 17.11 | 17.74 | 17.62 | 0.57% | 20,106 |
| Jan 16, 2025 | 17.65 | 17.66 | 17.61 | 17.64 | 17.52 | 0.26% | 15,785 |