Skip to main content
logo
Singapore Exchange Limited (SGX:S68)
Singapore flag Singapore · Delayed Price · Currency is SGD
17.31
-0.08 (-0.46%)
At close: Jan 21, 2026

Singapore Exchange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202617.3817.4717.2617.47-0.46%835,200
Jan 20, 202617.5217.5717.3717.3917.39-1.25%3,036,900
Jan 19, 202617.7017.7117.5117.6117.61-0.51%1,607,400
Jan 16, 202617.7517.7517.5517.7017.700.17%1,282,500
Jan 15, 202617.8217.8217.5317.6717.67-0.62%1,763,800
Jan 14, 202617.7517.8317.6717.7817.780.34%1,682,200
Jan 13, 202617.7017.8117.5717.7217.721.14%2,076,100
Jan 12, 202617.6217.6917.5117.5217.520.06%1,482,400
Jan 9, 202617.4317.5317.2017.5117.511.16%2,022,000
Jan 8, 202617.7017.7217.2617.3117.31-2.20%2,421,800
Jan 7, 202617.7517.7917.5417.7017.700.91%2,058,600
Jan 6, 202617.2317.6617.1817.5417.542.04%3,515,700
Jan 5, 202617.1417.2417.0917.1917.190.82%1,881,400
Jan 2, 202616.9717.1416.9617.0517.050.53%916,600
Dec 31, 202517.1017.1216.9616.9616.96-0.82%1,657,700
Dec 30, 202517.1617.1817.0717.1017.100.18%1,120,200
Dec 29, 202517.1517.2017.0617.0717.07-0.35%835,500
Dec 26, 202517.2317.2917.1017.1317.13-0.75%706,600
Dec 24, 202517.3017.3217.1817.2617.260.17%462,500
Dec 23, 202517.0817.3217.0217.2317.231.06%2,524,700
Dec 22, 202516.9617.0516.9117.0517.051.07%1,599,700
Dec 19, 202516.8416.9516.7916.8716.870.78%2,556,300
Dec 18, 202516.7816.8316.6516.7416.740.18%1,707,400
Dec 17, 202516.7216.8116.6616.7116.71-0.65%1,584,400
Dec 16, 202516.9617.0016.7916.8216.82-1.06%1,706,200
Dec 15, 202516.9417.0016.8417.0017.000.35%2,059,300
Dec 12, 202516.8116.9716.7416.9416.941.44%3,247,800
Dec 11, 202516.7716.7916.6016.7016.70-3,330,500
Dec 10, 202516.7016.7716.6116.7016.700.36%1,515,500
Dec 9, 202516.6416.7016.5516.6416.64-0.42%1,926,100
Dec 8, 202516.8016.8416.6716.7116.71-0.42%1,485,600
Dec 5, 202516.8516.9816.7516.7816.780.36%1,974,200
Dec 4, 202516.9016.9016.6816.7216.72-0.36%2,591,100
Dec 3, 202516.8016.8216.6516.7816.780.30%3,149,700
Dec 2, 202516.9016.9316.6716.7316.73-0.42%3,091,700
Dec 1, 202516.9816.9816.7016.8016.80-0.36%2,768,100
Nov 28, 202516.7516.9516.6816.8616.861.57%2,653,500
Nov 27, 202516.5916.7116.5616.6016.600.48%2,919,800
Nov 26, 202516.4816.6216.4216.5216.521.16%2,444,900
Nov 25, 202516.5816.6016.2316.3316.33-1.27%4,550,339
Nov 24, 202516.8716.9216.5416.5416.54-1.08%5,759,300
Nov 21, 202516.9216.9516.7216.7216.72-1.53%2,381,700
Nov 20, 202517.0917.1516.9316.9816.981.07%2,088,500
Nov 19, 202516.7316.8816.6016.8016.80-0.12%1,897,000
Nov 18, 202516.8616.9816.7616.8216.82-0.53%2,728,700
Nov 17, 202516.8216.9416.8216.9116.91-0.12%1,929,000
Nov 14, 202516.8917.0716.7916.9316.93-1.34%2,186,900
Nov 13, 202517.2417.2817.0617.1617.16-0.46%1,793,783
Nov 12, 202517.1117.2517.0717.2417.240.76%2,307,100
Nov 11, 202517.0017.1416.9517.1117.111.18%1,500,400