Skip to main content
logo
Singapore Exchange Limited (SGX:S68)
Singapore flag Singapore · Delayed Price · Currency is SGD
18.09
+0.03 (0.17%)
At close: Mar 3, 2026

Singapore Exchange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202618.2118.3017.9418.0918.090.17%2,826,000
Mar 2, 202617.9118.1317.8118.0618.06-0.77%3,741,700
Feb 27, 202617.8018.2317.7118.2018.202.02%6,171,000
Feb 26, 202618.1718.1717.8017.8417.84-1.38%2,884,500
Feb 25, 202618.1318.1617.9918.0918.090.84%2,318,600
Feb 24, 202618.0018.1017.9017.9417.94-0.17%1,877,700
Feb 23, 202618.0518.0617.9117.9717.970.39%1,936,600
Feb 20, 202618.2418.2417.9017.9017.90-1.21%3,591,800
Feb 19, 202618.1818.2118.0818.1218.120.78%2,747,600
Feb 16, 202618.0918.1017.9517.9817.98-0.83%1,172,100
Feb 13, 202618.4918.5018.0618.1318.13-2.32%4,280,300
Feb 12, 202619.0019.0118.4518.5618.56-2.67%5,871,900
Feb 11, 202618.2019.2018.1919.0718.964.95%7,360,700
Feb 10, 202618.1018.1718.0018.1718.070.39%2,143,700
Feb 9, 202617.7018.1117.6918.1018.003.02%5,772,000
Feb 6, 202617.5017.7817.4317.5717.47-0.40%4,964,700
Feb 5, 202617.7517.7517.4517.6417.54-0.62%4,083,800
Feb 4, 202617.9317.9317.4917.7517.65-1.39%4,150,256
Feb 3, 202617.6618.1817.6518.0017.902.51%5,340,600
Feb 2, 202617.7917.8317.4517.5617.46-0.40%3,298,400
Jan 30, 202617.6417.6517.5317.6317.53-0.17%1,973,600
Jan 29, 202617.5917.6617.5117.6617.560.17%1,941,000
Jan 28, 202617.7317.7317.4817.6317.53-1,323,900
Jan 27, 202617.4417.6417.4417.6317.531.09%1,725,790
Jan 26, 202617.5217.6017.4317.4417.34-0.46%1,459,900
Jan 23, 202617.3817.5617.3717.5217.421.27%1,544,400
Jan 22, 202617.5017.5417.3017.3017.20-0.06%1,903,300
Jan 21, 202617.3817.4717.2617.3117.21-0.46%2,037,500
Jan 20, 202617.5217.5717.3717.3917.29-1.25%3,036,900
Jan 19, 202617.7017.7117.5117.6117.51-0.51%1,607,400
Jan 16, 202617.7517.7517.5517.7017.600.17%1,282,500
Jan 15, 202617.8217.8217.5317.6717.57-0.62%1,763,800
Jan 14, 202617.7517.8317.6717.7817.680.34%1,682,200
Jan 13, 202617.7017.8117.5717.7217.621.14%2,076,100
Jan 12, 202617.6217.6917.5117.5217.420.06%1,482,400
Jan 9, 202617.4317.5317.2017.5117.411.16%2,022,000
Jan 8, 202617.7017.7217.2617.3117.21-2.20%2,421,800
Jan 7, 202617.7517.7917.5417.7017.600.91%2,058,600
Jan 6, 202617.2317.6617.1817.5417.442.04%3,515,700
Jan 5, 202617.1417.2417.0917.1917.090.82%1,881,400
Jan 2, 202616.9717.1416.9617.0516.950.53%916,600
Dec 31, 202517.1017.1216.9616.9616.86-0.82%1,657,700
Dec 30, 202517.1617.1817.0717.1017.000.18%1,120,200
Dec 29, 202517.1517.2017.0617.0716.97-0.35%835,500
Dec 26, 202517.2317.2917.1017.1317.03-0.75%706,600
Dec 24, 202517.3017.3217.1817.2617.160.17%462,500
Dec 23, 202517.0817.3217.0217.2317.131.06%2,524,700
Dec 22, 202516.9617.0516.9117.0516.951.07%1,599,700
Dec 19, 202516.8416.9516.7916.8716.770.78%2,556,300
Dec 18, 202516.7816.8316.6516.7416.640.18%1,707,400