Skip to main content
logo
Singapore Exchange Limited (SGX:S68)
Singapore flag Singapore · Delayed Price · Currency is SGD
18.84
+0.67 (3.69%)
Feb 11, 2026, 11:59 AM SGT

Singapore Exchange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202618.2018.5118.1918.46-1.60%1,385,200
Feb 10, 202618.1018.1718.0018.1718.170.39%2,143,700
Feb 9, 202617.7018.1117.6918.1018.103.02%5,772,000
Feb 6, 202617.5017.7817.4317.5717.57-0.40%4,964,700
Feb 5, 202617.7517.7517.4517.6417.64-0.62%4,083,800
Feb 4, 202617.9317.9317.4917.7517.75-1.39%4,150,256
Feb 3, 202617.6618.1817.6518.0018.002.51%5,340,600
Feb 2, 202617.7917.8317.4517.5617.56-0.40%3,298,400
Jan 30, 202617.6417.6517.5317.6317.63-0.17%1,973,600
Jan 29, 202617.5917.6617.5117.6617.660.17%1,941,000
Jan 28, 202617.7317.7317.4817.6317.63-1,323,900
Jan 27, 202617.4417.6417.4417.6317.631.09%1,725,790
Jan 26, 202617.5217.6017.4317.4417.44-0.46%1,459,900
Jan 23, 202617.3817.5617.3717.5217.521.27%1,544,400
Jan 22, 202617.5017.5417.3017.3017.30-0.06%1,903,300
Jan 21, 202617.3817.4717.2617.3117.31-0.46%2,037,500
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