Skip to main content
logo
Singapore Exchange Limited (SGX:S68)
Singapore flag Singapore · Delayed Price · Currency is SGD
22.42
-0.32 (-1.41%)
Sep 24, 2026, 5:06 PM SGT

Singapore Exchange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202622.8022.8122.3822.42--1.41%2,283,100
Sep 23, 202622.8023.1222.7422.7422.74-0.96%2,622,400
Sep 22, 202622.4023.0722.3422.9622.962.87%3,616,100
Sep 21, 202622.1922.4022.0922.3222.320.54%2,032,200
Sep 18, 202622.1822.2122.0222.2022.20-0.31%4,148,300
Sep 17, 202622.5622.6322.1322.2722.27-0.49%3,541,900
Sep 16, 202622.8322.8322.3222.3822.38-0.67%4,246,300
Sep 15, 202622.8023.0022.4522.5322.53-1.66%4,708,300
Sep 14, 202624.0024.0022.7722.9122.91-5.72%7,500,800
Sep 11, 202624.7224.7724.0524.3024.30-1.54%3,013,200
Sep 10, 202624.7824.8324.6024.6824.68-0.40%1,799,700
Sep 9, 202624.8625.1524.6524.7824.78-0.48%2,223,300
Sep 8, 202625.0225.0424.8824.9024.90-0.92%1,265,200
Sep 7, 202625.1325.3025.0325.1325.13-0.67%776,100
Sep 4, 202625.0725.4725.0125.3025.301.20%2,153,256
Sep 3, 202625.1725.2324.8125.0025.000.20%1,997,300
Sep 2, 202624.9024.9924.6224.9524.95-3,389,700
Sep 1, 202625.4725.5724.9524.9524.95-2.16%2,523,000
Aug 31, 202625.2825.5925.2825.5025.50-0.04%2,545,000
Aug 28, 202625.2625.5125.2625.5125.510.87%1,681,200
Aug 27, 202625.3825.4825.2225.2925.29-1.10%1,463,300
Aug 26, 202625.4025.6925.3025.5725.570.67%2,287,800
Aug 25, 202625.1625.4025.1025.4025.400.95%1,852,100
Aug 24, 202624.8925.1824.8725.1625.161.08%2,826,700
Aug 21, 202624.9725.0324.8624.8924.89-0.08%1,331,500
Aug 20, 202625.1025.1724.8824.9124.91-0.99%1,600,600
Aug 19, 202624.9825.2524.9625.1625.160.60%1,991,700
Aug 18, 202625.1225.3024.8225.0125.01-1.92%2,807,600
Aug 17, 202625.3325.5024.8825.5025.501.03%2,707,700
Aug 14, 202624.9725.3424.9625.2425.241.08%1,816,100
Aug 13, 202625.1025.2824.9524.9724.970.04%2,080,100
Aug 12, 202625.0625.3424.8824.9624.96-0.95%2,377,200
Aug 11, 202624.6025.3924.4725.2025.202.82%4,438,400
Aug 7, 202624.6025.1124.2424.5124.510.78%3,591,600
Aug 6, 202624.1824.3223.8424.3224.321.29%3,270,600
Aug 5, 202624.2824.2923.8524.0124.01-0.50%2,455,000
Aug 4, 202624.2824.3524.1324.1324.13-0.29%1,306,400
Aug 3, 202624.2024.4324.0324.2024.20-1.06%1,938,500
Jul 31, 202623.9024.5523.9024.4624.461.41%4,021,400
Jul 30, 202623.7724.1923.7724.1224.120.37%2,808,200
Jul 29, 202623.7524.0323.7524.0324.03-3,400,652
Jul 28, 202623.5424.0323.5424.0324.030.33%2,531,200
Jul 27, 202623.5223.9823.4923.9523.951.27%2,743,100
Jul 24, 202623.5523.6823.3123.6523.65-0.21%2,890,400
Jul 23, 202623.5023.7023.4623.7023.700.68%1,898,300
Jul 22, 202623.4323.6523.3223.5423.540.38%3,121,200
Jul 21, 202623.5923.6323.4023.4523.45-0.76%3,733,000
Jul 20, 202623.6023.6923.4123.6323.63-1.05%2,354,000
Jul 17, 202623.6324.0923.6323.8823.880.08%2,552,900
Jul 16, 202623.8924.1223.7123.8623.86-0.54%2,691,600