Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singapore Exchange Ltd (OP: SPXCF )

6.960 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 3.550 3.550 3.407 3.550 48,770 +0.10(+2.90%)
Nov 29, 2006 3.450 3.450 3.280 3.450 91,430 +0.05(+1.47%)
Nov 28, 2006 3.400 3.400 3.317 3.400 1,156,700 -0.10(-2.86%)
Nov 27, 2006 3.500 3.500 3.300 3.500 170,300 -0.09(-2.51%)
Nov 24, 2006 3.590 3.590 3.590 3.590 57,000 -0.06(-1.64%)
Nov 22, 2006 3.650 3.750 3.496 3.650 415,711 +0.05(+1.39%)
Nov 21, 2006 3.600 3.600 3.460 3.600 66,500 +0.10(+2.86%)
Nov 20, 2006 3.500 3.550 3.280 3.500 152,000 +0.25(+7.69%)
Nov 17, 2006 3.250 3.450 3.250 3.250 236,220 -0.15(-4.41%)
Nov 16, 2006 3.400 3.500 3.390 3.400 28,000 +0.00(+0.00%)
Nov 15, 2006 3.400 3.400 3.380 3.400 77,900 -0.20(-5.56%)
Nov 14, 2006 3.600 3.600 3.550 3.600 56,000 +0.10(+2.86%)
Nov 13, 2006 3.500 3.550 3.500 3.500 41,400 +0.00(+0.00%)
Nov 10, 2006 3.500 3.500 3.440 3.500 22,000 +0.20(+6.06%)
Nov 09, 2006 3.300 3.350 3.150 3.300 127,000 +0.05(+1.54%)
Nov 08, 2006 3.250 3.250 3.169 3.250 86,000 +0.05(+1.56%)
Nov 07, 2006 3.200 3.220 3.100 3.200 28,000 +0.00(+0.00%)
Nov 06, 2006 3.200 3.200 3.080 3.200 465,000 +0.25(+8.47%)
Nov 03, 2006 2.950 3.100 2.950 2.950 61,650 -0.07(-2.32%)
Nov 02, 2006 3.020 3.050 3.000 3.020 92,300 -0.03(-0.98%)
Nov 01, 2006 3.050 3.050 2.900 3.050 41,000 +0.00(+0.00%)
Oct 31, 2006 3.050 3.050 2.800 3.050 106,500 -0.05(-1.61%)
Oct 30, 2006 3.100 3.100 3.000 3.100 57,000 +0.10(+3.33%)
Oct 27, 2006 3.000 3.100 3.000 3.000 288,000 -0.10(-3.23%)
Oct 26, 2006 3.100 3.100 2.980 3.100 51,000 +0.00(+0.00%)
Oct 25, 2006 3.100 3.100 2.920 3.100 257,000 +0.05(+1.64%)
Oct 24, 2006 3.050 3.050 2.880 3.050 60,000 +0.10(+3.39%)
Oct 23, 2006 3.000 2.950 2.750 2.950 31,000 -0.05(-1.67%)
Oct 20, 2006 3.000 3.000 2.800 3.000 15,100 -0.04(-1.38%)
Oct 19, 2006 3.042 3.042 2.910 3.042 1,137,250 +0.09(+3.12%)
Oct 18, 2006 2.950 2.950 2.900 2.950 49,496 +0.11(+3.87%)
Oct 17, 2006 2.840 2.850 2.840 2.840 21,950 -0.01(-0.35%)
Oct 16, 2006 2.850 2.900 2.850 2.850 4,800 +0.05(+1.79%)
Oct 13, 2006 2.800 2.900 2.800 2.800 18,900 -0.06(-2.10%)
Oct 12, 2006 2.860 2.900 2.860 2.860 52,320 +0.01(+0.35%)
Oct 11, 2006 2.850 3.000 2.830 2.850 26,650 -0.12(-4.04%)
Oct 10, 2006 2.970 2.970 2.970 2.970 14,400 +0.07(+2.41%)
Oct 09, 2006 2.900 2.920 2.900 2.900 45,500 -0.07(-2.36%)
Oct 06, 2006 2.970 3.000 2.929 2.970 188,200 +0.02(+0.68%)
Oct 05, 2006 2.950 2.950 2.930 2.950 10,000 +0.16(+5.73%)
Oct 04, 2006 2.790 2.800 2.780 2.790 84,000 +0.14(+5.28%)
Oct 03, 2006 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Oct 02, 2006 2.650 2.850 2.650 2.650 268,300 -0.05(-1.85%)
Sep 29, 2006 2.700 2.900 2.700 2.700 16,950 -0.15(-5.26%)
Sep 28, 2006 2.850 2.850 2.700 2.850 224,640 +0.05(+1.79%)
Sep 27, 2006 2.800 2.800 2.670 2.800 15,800 +0.16(+6.06%)
Sep 26, 2006 2.640 2.740 2.640 2.640 30,000 +0.00(+0.00%)
Sep 25, 2006 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
Sep 22, 2006 2.640 2.720 2.600 2.640 210,100 -0.09(-3.30%)
Sep 21, 2006 2.730 5.750 2.700 2.730 120,900 -0.03(-1.09%)
Sep 20, 2006 2.760 2.760 2.720 2.760 444,050 +0.04(+1.47%)
Sep 19, 2006 2.720 2.720 2.600 2.720 4,500 +0.00(+0.00%)
Sep 18, 2006 2.720 2.720 2.600 2.720 7,000 -0.03(-1.09%)
Sep 15, 2006 2.750 2.750 2.665 2.750 122,000 +0.06(+2.23%)
Sep 14, 2006 2.690 2.690 2.690 2.690 164,000 -0.01(-0.37%)
Sep 13, 2006 2.700 2.700 2.700 2.700 181,000 +0.02(+0.75%)
Sep 12, 2006 2.680 2.680 2.650 2.680 15,000 +0.07(+2.68%)
Sep 11, 2006 2.610 2.610 2.610 2.610 312,000 +0.06(+2.35%)
Sep 08, 2006 2.550 2.650 2.550 2.550 99,000 -0.10(-3.77%)
Sep 07, 2006 2.650 2.650 2.500 2.650 121,750 -0.05(-1.85%)
Sep 06, 2006 2.700 2.700 2.690 2.700 117,000 +0.02(+0.75%)
Sep 05, 2006 2.680 2.700 2.628 2.680 312,000 +0.06(+2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.