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 (%)
Jul 31, 2006 2.400 2.400 2.390 2.400 196,000 +0.15(+6.67%)
Jul 28, 2006 2.250 2.350 2.250 2.250 540,000 -0.10(-4.26%)
Jul 27, 2006 2.350 2.350 2.350 2.350 98,000 +0.15(+6.82%)
Jul 26, 2006 2.200 2.210 2.100 2.200 426,500 +0.07(+3.22%)
Jul 25, 2006 2.131 2.200 2.131 2.131 137,000 -0.02(-0.87%)
Jul 24, 2006 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jul 21, 2006 2.150 2.150 2.050 2.150 335,600 -0.05(-2.27%)
Jul 20, 2006 2.200 2.200 2.200 2.200 128,775 +0.10(+4.76%)
Jul 19, 2006 2.100 2.200 2.100 2.100 89,000 -0.03(-1.41%)
Jul 18, 2006 2.130 2.140 2.120 2.130 530,000 +0.03(+1.43%)
Jul 17, 2006 2.100 2.120 1.950 2.100 27,750 +0.02(+0.96%)
Jul 14, 2006 2.080 2.200 2.080 2.080 5,000 -0.23(-9.88%)
Jul 13, 2006 2.308 2.365 2.308 2.308 540,000 -0.08(-3.43%)
Jul 12, 2006 2.390 2.400 2.390 2.390 19,000 +0.01(+0.42%)
Jul 11, 2006 2.400 2.380 2.312 2.380 570,000 -0.02(-0.83%)
Jul 10, 2006 2.400 2.400 2.390 2.400 29,000 +0.00(+0.00%)
Jul 07, 2006 2.400 2.400 2.400 2.400 631,000 +0.01(+0.42%)
Jul 06, 2006 2.390 2.390 2.380 2.390 703,000 +0.09(+3.91%)
Jul 05, 2006 2.300 2.300 2.150 2.300 434,200 -0.02(-0.86%)
Jul 03, 2006 2.320 2.320 2.265 2.320 642,000 +0.12(+5.45%)
Jun 30, 2006 2.200 2.300 2.170 2.200 7,350 +0.00(+0.00%)
Jun 29, 2006 2.200 2.200 2.200 2.200 0 +0.06(+2.80%)
Jun 28, 2006 2.140 2.140 2.140 2.140 0 +0.00(+0.00%)
Jun 27, 2006 2.140 2.154 2.090 2.140 530,500 +0.00(+0.00%)
Jun 23, 2006 2.140 2.140 2.140 2.140 16,000 +0.00(+0.00%)
Jun 22, 2006 2.140 2.140 2.140 2.140 525,000 +0.06(+2.88%)
Jun 21, 2006 2.080 2.100 2.080 2.080 224,000 +0.06(+2.97%)
Jun 20, 2006 2.020 2.020 2.020 2.020 464,000 -0.21(-9.42%)
Jun 19, 2006 2.230 2.230 2.230 2.230 870,000 +0.00(+0.00%)
Jun 16, 2006 2.230 2.230 2.200 2.230 427,500 +0.08(+3.72%)
Jun 15, 2006 2.150 2.150 2.000 2.150 37,000 +0.08(+3.86%)
Jun 14, 2006 2.070 2.070 2.001 2.070 150,115 -0.03(-1.43%)
Jun 13, 2006 2.100 2.100 2.035 2.100 237,500 -0.15(-6.67%)
Jun 12, 2006 2.250 2.250 2.250 2.250 133,000 -0.08(-3.43%)
Jun 09, 2006 2.330 2.350 2.330 2.330 3,000 +0.08(+3.63%)
Jun 08, 2006 2.248 2.350 2.150 2.248 538,000 -0.19(-7.85%)
Jun 07, 2006 2.440 2.500 2.300 2.440 46,700 -0.11(-4.31%)
Jun 06, 2006 2.550 2.550 2.550 2.550 525,300 -0.06(-2.30%)
Jun 05, 2006 2.610 2.620 2.610 2.610 39,470 -0.04(-1.51%)
Jun 02, 2006 2.650 2.650 2.450 2.650 967,380 +0.16(+6.43%)
Jun 01, 2006 2.490 2.550 2.490 2.490 759,782 -0.03(-1.19%)
May 31, 2006 2.520 2.620 2.520 2.520 1,320,300 -0.08(-3.08%)
May 30, 2006 2.600 2.600 2.547 2.600 1,016,300 +0.00(+0.00%)
May 26, 2006 2.600 2.600 2.450 2.600 203,175 +0.05(+1.96%)
May 25, 2006 2.550 2.600 2.500 2.550 191,950 -0.09(-3.41%)
May 24, 2006 2.640 2.650 2.500 2.640 228,750 -0.01(-0.38%)
May 23, 2006 2.650 2.650 2.580 2.650 794,550 +0.02(+0.76%)
May 22, 2006 2.630 2.700 2.500 2.630 106,000 -0.20(-7.07%)
May 19, 2006 2.830 2.830 2.800 2.830 26,100 -0.04(-1.39%)
May 18, 2006 2.870 2.870 2.650 2.870 108,800 -0.09(-3.04%)
May 17, 2006 2.930 3.000 2.800 2.960 134,000 +0.03(+1.02%)
May 16, 2006 2.930 2.930 2.880 2.930 151,200 -0.09(-2.98%)
May 15, 2006 3.020 3.120 3.000 3.020 751,150 -0.23(-7.08%)
May 12, 2006 3.250 3.260 3.220 3.250 17,300 +0.15(+4.84%)
May 11, 2006 3.100 3.300 3.100 3.100 432,000 +0.15(+5.08%)
May 10, 2006 2.950 2.950 2.950 2.950 68,000 +0.00(+0.00%)
May 09, 2006 2.950 2.950 2.950 2.950 50,000 -0.02(-0.67%)
May 08, 2006 2.970 2.990 2.970 2.970 36,000 +0.02(+0.68%)
May 05, 2006 2.950 2.950 2.950 2.950 500 +0.05(+1.72%)
May 04, 2006 2.900 2.900 2.900 2.900 2,000 +0.00(+0.00%)
May 03, 2006 2.900 2.900 2.900 2.900 1,000 +0.15(+5.45%)
May 02, 2006 2.750 2.750 2.750 2.750 1,000 -0.05(-1.79%)
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.