Skip to main content
logo
Singapore Exchange Limited (SGX:S68)
Singapore flag Singapore · Delayed Price · Currency is SGD
19.41
+0.18 (0.94%)
At close: Mar 25, 2026

Singapore Exchange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202619.3519.3619.0819.19--0.21%1,515,900
Mar 24, 202619.0019.2318.8919.2319.230.63%3,200,300
Mar 23, 202618.8919.1118.7019.1119.11-0.88%4,019,800
Mar 20, 202619.5919.5919.1019.2819.28-1.53%4,439,002
Mar 19, 202619.3719.6019.3519.5819.58-0.56%2,790,700
Mar 18, 202619.1819.6919.0819.6919.693.36%4,858,900
Mar 17, 202619.0519.0518.8219.0519.050.63%3,184,500
Mar 16, 202618.4718.9318.3318.9318.932.88%4,777,300
Mar 13, 202618.4618.5318.3018.4018.400.55%2,980,000
Mar 12, 202618.1518.5518.1018.3018.30-0.38%3,548,100
Mar 11, 202618.3018.4018.1918.3718.370.66%2,605,500
Mar 10, 202617.8718.4217.8518.2518.254.23%6,447,800
Mar 9, 202617.3617.5117.2417.5117.51-1.74%3,066,900
Mar 6, 202617.5917.8917.4317.8217.820.28%4,491,800
Mar 5, 202617.8017.8017.5217.7717.771.60%3,494,500
Mar 4, 202617.9718.0617.1017.4917.49-3.32%6,156,700
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