Space Exploration Technologies Corp. (SGX:UXSD)
Singapore · Delayed Price · Currency is SGD 1.620
-0.090 (-5.26%)
At close: Nov 6, 2026
SGX:UXSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -5.26% | 50,730 |
| Nov 5, 2026 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | -2.29% | 52,620 |
| Nov 4, 2026 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | - | 32,090 |
| Nov 3, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -1.69% | 43,450 |
| Nov 2, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | - | 35,600 |
| Oct 30, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -3.78% | 89,670 |
| Oct 29, 2026 | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | -4.15% | 22,220 |
| Oct 28, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 2.66% | 81,400 |
| Oct 27, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.57% | 57,110 |
| Oct 26, 2026 | 1.91 | 1.91 | 1.88 | 1.91 | 1.91 | - | 50,200 |
| Oct 23, 2026 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | -3.54% | 56,040 |
| Oct 22, 2026 | 2.03 | 2.03 | 1.98 | 1.98 | 1.98 | -5.71% | 45,320 |
| Oct 21, 2026 | 2.03 | 2.10 | 2.03 | 2.10 | 2.10 | 11.70% | 212,800 |
| Oct 20, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | - | 80,790 |
| Oct 19, 2026 | 1.89 | 1.91 | 1.88 | 1.88 | 1.88 | -3.59% | 74,480 |
| Oct 16, 2026 | 1.92 | 1.97 | 1.92 | 1.95 | 1.95 | 2.09% | 25,510 |
| Oct 15, 2026 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | -5.45% | 62,620 |
| Oct 14, 2026 | 2.03 | 2.03 | 2.01 | 2.02 | 2.02 | -3.35% | 104,010 |
| Oct 13, 2026 | 2.09 | 2.09 | 2.07 | 2.09 | 2.09 | - | 29,190 |
| Oct 12, 2026 | 2.14 | 2.14 | 2.09 | 2.09 | 2.09 | -2.79% | 33,190 |
| Oct 9, 2026 | 2.12 | 2.15 | 2.10 | 2.15 | 2.15 | - | 20,210 |
| Oct 8, 2026 | 2.15 | 2.15 | 2.14 | 2.15 | 2.15 | -0.92% | 35,130 |
| Oct 7, 2026 | 2.18 | 2.18 | 2.16 | 2.17 | 2.17 | -2.25% | 201,400 |
| Oct 6, 2026 | 2.18 | 2.23 | 2.18 | 2.22 | 2.22 | 8.82% | 74,770 |
| Oct 5, 2026 | 2.03 | 2.06 | 2.03 | 2.04 | 2.04 | 6.81% | 109,940 |
| Oct 2, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -2.05% | 20,990 |
| Oct 1, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 2.09% | 40,260 |
| Sep 30, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 2.14% | 17,150 |
| Sep 29, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -2.60% | 32,440 |
| Sep 28, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 2,740 |
| Sep 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 2,750 |
| Sep 24, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -3.55% | 14,920 |
| Sep 23, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 1.55% | 21,000 |
| Sep 22, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -2.02% | 35,240 |
| Sep 21, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -1.00% | 11,210 |
| Sep 18, 2026 | 1.99 | 2.00 | 1.97 | 2.00 | 2.00 | 1.52% | 23,360 |
| Sep 17, 2026 | 1.95 | 1.97 | 1.94 | 1.97 | 1.97 | 6.49% | 32,450 |
| Sep 16, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | -1.60% | 11,290 |
| Sep 15, 2026 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 3,120 |
| Sep 14, 2026 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | 0.53% | 39,220 |
| Sep 11, 2026 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 0.53% | 3,960 |
| Sep 10, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -3.61% | 4,330 |
| Sep 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.65% | 17,620 |
| Sep 8, 2026 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -2.07% | 26,400 |
| Sep 7, 2026 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | 1.05% | 9,710 |
| Sep 4, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | 7.30% | 62,880 |
| Sep 3, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.66% | 6,390 |
| Sep 2, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 15,500 |
| Sep 1, 2026 | 1.81 | 1.84 | 1.81 | 1.81 | 1.81 | 0.56% | 38,600 |
| Aug 31, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 5,160 |