Singapore Exchange Limited (SPXCY)
OTCMKTS
· Delayed Price · Currency is USD
22.24
+1.14 (5.42%)
Apr 24, 2025, 1:40 PM EDT
Singapore Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 21.32 | 21.32 | 21.07 | 21.10 | 21.10 | -0.68% | 16,582 |
| Apr 22, 2025 | 21.11 | 21.30 | 21.11 | 21.24 | 21.24 | 1.58% | 17,226 |
| Apr 21, 2025 | 20.99 | 21.04 | 20.88 | 20.91 | 20.91 | 0.02% | 28,865 |
| Apr 17, 2025 | 20.74 | 20.96 | 20.74 | 20.91 | 20.91 | 1.66% | 14,927 |
| Apr 16, 2025 | 20.53 | 20.65 | 20.52 | 20.56 | 20.56 | 1.75% | 22,111 |
| Apr 15, 2025 | 20.23 | 20.32 | 20.17 | 20.21 | 20.21 | 2.54% | 20,408 |
| Apr 14, 2025 | 19.08 | 19.79 | 19.08 | 19.71 | 19.71 | 0.41% | 57,013 |
| Apr 11, 2025 | 19.14 | 19.81 | 19.14 | 19.63 | 19.63 | 5.09% | 40,993 |
| Apr 10, 2025 | 18.57 | 18.91 | 18.47 | 18.68 | 18.68 | -1.74% | 57,625 |
| Apr 9, 2025 | 18.08 | 19.33 | 17.85 | 19.01 | 19.01 | 6.68% | 61,042 |
| Apr 8, 2025 | 18.07 | 18.41 | 17.61 | 17.82 | 17.82 | 0.97% | 48,439 |
| Apr 7, 2025 | 18.54 | 18.54 | 17.59 | 17.65 | 17.65 | -7.16% | 39,079 |
| Apr 4, 2025 | 19.07 | 19.20 | 18.97 | 19.01 | 19.01 | -2.21% | 30,088 |
| Apr 3, 2025 | 19.70 | 19.70 | 19.44 | 19.44 | 19.44 | -0.38% | 16,436 |
| Apr 2, 2025 | 20.22 | 20.22 | 19.38 | 19.52 | 19.52 | -0.15% | 13,263 |
| Apr 1, 2025 | 20.34 | 20.34 | 19.49 | 19.55 | 19.55 | -1.29% | 20,416 |
| Mar 31, 2025 | 20.50 | 20.50 | 19.61 | 19.80 | 19.80 | -0.70% | 15,341 |
| 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 |