Skip to main content
logo
Singapore Exchange Limited (SGX:S68)
Singapore flag Singapore · Delayed Price · Currency is SGD
20.58
-0.38 (-1.81%)
Oct 15, 2026, 10:15 AM SGT

Singapore Exchange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202620.7020.7120.5120.5820.58-1.81%642,420
Oct 14, 202620.9521.0820.7120.9620.96-0.85%3,113,730
Oct 13, 202621.3421.6521.0021.1421.14-0.98%5,223,280
Oct 12, 202620.8221.4920.7421.3521.352.99%4,668,730
Oct 9, 202620.6020.8920.4120.7320.730.44%3,270,010
Oct 8, 202621.4621.4620.5720.6420.64-3.05%5,138,430
Oct 7, 202621.2321.3921.0721.2921.291.19%2,933,960
Oct 6, 202620.6521.1820.6121.0421.041.40%3,910,700
Oct 5, 202620.8020.9620.5520.7520.75-1.14%4,875,360
Oct 2, 202622.3122.5120.9920.9920.99-7.16%12,991,383
Oct 1, 202622.5522.8022.4722.6122.61-2,973,700
Sep 30, 202622.5322.8722.3622.6122.610.94%3,983,700
Sep 29, 202622.4222.6022.4022.4022.40-0.31%2,400,400
Sep 28, 202622.4122.6322.3222.4722.470.31%2,084,100
Sep 25, 202622.4622.5822.3522.4022.40-0.09%2,216,200
Sep 24, 202622.8022.8122.3822.4222.42-1.41%2,432,900
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