Singapore Exchange Limited (SPXCY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:46PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 98.98 | 99.09 | 98.78 | 98.89 | 98.89 | 6,400 |
| 16 Apr 2024 | 98.07 | 98.40 | 98.07 | 98.40 | 98.40 | 10,300 |
| 15 Apr 2024 | 99.43 | 99.50 | 98.88 | 98.88 | 98.88 | 4,000 |
| 12 Apr 2024 | 100.20 | 100.20 | 98.25 | 99.68 | 99.68 | 4,200 |
| 11 Apr 2024 | 100.95 | 101.90 | 100.95 | 101.83 | 101.83 | 4,900 |
| 10 Apr 2024 | 102.20 | 102.20 | 100.01 | 101.85 | 101.85 | 3,900 |
| 09 Apr 2024 | 100.16 | 104.99 | 100.16 | 103.07 | 103.07 | 4,400 |
| 08 Apr 2024 | 102.68 | 102.68 | 100.14 | 102.66 | 102.66 | 5,400 |
| 05 Apr 2024 | 102.57 | 102.89 | 101.51 | 102.89 | 102.89 | 5,500 |
| 04 Apr 2024 | 102.99 | 103.08 | 102.07 | 102.34 | 102.34 | 2,400 |
| 03 Apr 2024 | 102.59 | 102.59 | 101.95 | 101.99 | 101.99 | 2,500 |
| 02 Apr 2024 | 100.49 | 101.54 | 99.02 | 101.54 | 101.54 | 27,300 |
| 01 Apr 2024 | 104.00 | 104.00 | 100.88 | 101.62 | 101.62 | 4,700 |
| 28 Mar 2024 | 101.20 | 102.66 | 101.20 | 102.47 | 102.47 | 2,000 |
| 27 Mar 2024 | 102.98 | 105.50 | 102.98 | 103.76 | 103.76 | 6,000 |
| 26 Mar 2024 | 101.51 | 103.57 | 101.51 | 102.28 | 102.28 | 5,400 |
| 25 Mar 2024 | 102.59 | 103.72 | 101.02 | 101.51 | 101.51 | 5,200 |
| 22 Mar 2024 | 103.50 | 103.72 | 103.50 | 103.69 | 103.69 | 2,100 |
| 21 Mar 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | 900 |
| 20 Mar 2024 | 105.58 | 106.49 | 104.80 | 106.44 | 106.44 | 2,100 |
| 19 Mar 2024 | 106.99 | 106.99 | 104.87 | 106.11 | 106.11 | 3,500 |
| 18 Mar 2024 | 108.24 | 108.24 | 105.42 | 105.65 | 105.65 | 1,700 |
| 15 Mar 2024 | 107.52 | 107.53 | 107.52 | 107.53 | 107.53 | 1,600 |
| 14 Mar 2024 | 105.72 | 107.75 | 105.72 | 107.75 | 107.75 | 2,300 |
| 13 Mar 2024 | 105.54 | 105.83 | 105.54 | 105.83 | 105.83 | 1,100 |
| 12 Mar 2024 | 105.41 | 106.75 | 105.41 | 106.75 | 106.75 | 1,700 |
| 11 Mar 2024 | 105.50 | 107.50 | 104.70 | 107.00 | 107.00 | 2,100 |
| 08 Mar 2024 | 108.43 | 108.43 | 105.38 | 105.38 | 105.38 | 2,900 |
| 07 Mar 2024 | 105.52 | 105.69 | 102.01 | 104.32 | 104.32 | 1,500 |
| 06 Mar 2024 | 102.01 | 105.80 | 102.01 | 104.00 | 104.00 | 1,700 |
| 05 Mar 2024 | 104.22 | 106.75 | 104.22 | 104.47 | 104.47 | 1,800 |
| 04 Mar 2024 | 102.00 | 104.09 | 102.00 | 104.09 | 104.09 | 2,900 |
| 01 Mar 2024 | 105.52 | 107.24 | 105.03 | 106.12 | 106.12 | 2,800 |
| 29 Feb 2024 | 105.66 | 105.66 | 105.37 | 105.52 | 105.52 | 3,200 |
| 28 Feb 2024 | 105.17 | 105.92 | 105.17 | 105.92 | 105.92 | 1,100 |
| 27 Feb 2024 | 106.05 | 106.45 | 106.05 | 106.37 | 106.37 | 1,100 |
| 26 Feb 2024 | 106.25 | 108.00 | 106.25 | 106.60 | 106.60 | 3,100 |
| 23 Feb 2024 | 105.32 | 106.92 | 105.32 | 106.92 | 106.92 | 1,600 |
| 22 Feb 2024 | 104.46 | 105.80 | 104.46 | 105.57 | 105.57 | 1,500 |
| 21 Feb 2024 | 103.01 | 105.70 | 103.01 | 105.54 | 105.54 | 2,900 |
| 20 Feb 2024 | 105.09 | 106.37 | 105.09 | 105.18 | 105.18 | 1,700 |
| 16 Feb 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | 600 |
| 15 Feb 2024 | 104.35 | 104.35 | 103.46 | 103.80 | 103.80 | 3,800 |
| 14 Feb 2024 | 101.52 | 102.63 | 101.52 | 102.63 | 102.63 | 4,600 |
| 13 Feb 2024 | 100.63 | 100.71 | 99.01 | 100.44 | 100.44 | 3,000 |
| 12 Feb 2024 | 99.22 | 103.50 | 99.22 | 100.32 | 100.32 | 2,700 |
| 12 Feb 2024 | 0.951 Dividend | |||||
| 09 Feb 2024 | 99.01 | 104.21 | 99.01 | 104.21 | 103.26 | 3,000 |
| 08 Feb 2024 | 101.01 | 102.75 | 101.01 | 101.03 | 100.11 | 1,600 |
| 07 Feb 2024 | 104.51 | 104.85 | 104.28 | 104.28 | 103.33 | 2,000 |
| 06 Feb 2024 | 103.18 | 104.63 | 102.26 | 104.47 | 103.52 | 2,500 |
| 05 Feb 2024 | 104.14 | 105.04 | 104.14 | 105.04 | 104.08 | 2,000 |
| 02 Feb 2024 | 106.00 | 106.00 | 104.01 | 104.01 | 103.06 | 1,600 |
| 01 Feb 2024 | 104.01 | 104.01 | 103.26 | 103.26 | 102.32 | 1,200 |
| 31 Jan 2024 | 105.89 | 105.89 | 105.89 | 105.89 | 104.92 | 700 |
| 30 Jan 2024 | 105.27 | 107.00 | 105.27 | 107.00 | 106.02 | 1,300 |
| 29 Jan 2024 | 105.69 | 106.62 | 105.69 | 106.30 | 105.33 | 1,200 |
| 26 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.03 | 300 |
| 25 Jan 2024 | 108.77 | 108.77 | 108.77 | 108.77 | 107.78 | - |
| 24 Jan 2024 | 108.86 | 108.86 | 108.77 | 108.77 | 107.78 | 700 |
| 23 Jan 2024 | 109.38 | 109.38 | 108.59 | 109.38 | 108.38 | 1,400 |
| 22 Jan 2024 | 110.79 | 110.79 | 108.04 | 108.04 | 107.05 | 1,000 |
| 19 Jan 2024 | 106.52 | 107.29 | 106.52 | 107.27 | 106.29 | 2,000 |
| 18 Jan 2024 | 106.87 | 106.87 | 104.00 | 106.74 | 105.77 | 2,600 |
| 17 Jan 2024 | 109.50 | 109.50 | 107.10 | 107.10 | 106.12 | 2,300 |
| 16 Jan 2024 | 109.03 | 109.03 | 107.43 | 107.64 | 106.66 | 900 |
| 12 Jan 2024 | 111.06 | 112.74 | 111.06 | 112.74 | 111.71 | 1,400 |
| 11 Jan 2024 | 110.43 | 110.43 | 109.81 | 109.81 | 108.81 | 800 |
| 10 Jan 2024 | 110.31 | 110.31 | 110.08 | 110.14 | 109.13 | 800 |
| 09 Jan 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 108.55 | 600 |
| 08 Jan 2024 | 109.87 | 109.87 | 109.87 | 109.87 | 108.87 | 500 |
| 05 Jan 2024 | 109.87 | 109.87 | 109.87 | 109.87 | 108.87 | 500 |
| 04 Jan 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 108.04 | 600 |
| 03 Jan 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 108.90 | 300 |
| 02 Jan 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 108.90 | 300 |
| 29 Dec 2023 | 109.72 | 109.72 | 109.72 | 109.72 | 108.72 | - |
| 28 Dec 2023 | 109.72 | 109.72 | 109.72 | 109.72 | 108.72 | - |
| 27 Dec 2023 | 109.72 | 109.72 | 109.72 | 109.72 | 108.72 | 800 |
| 26 Dec 2023 | 108.31 | 108.61 | 108.31 | 108.54 | 107.55 | 800 |
| 22 Dec 2023 | 107.92 | 107.92 | 107.92 | 107.92 | 106.94 | 400 |
| 21 Dec 2023 | 110.25 | 110.25 | 107.48 | 107.92 | 106.94 | 2,000 |
| 20 Dec 2023 | 105.95 | 106.47 | 105.95 | 106.47 | 105.50 | 700 |
| 19 Dec 2023 | 104.75 | 107.40 | 104.75 | 107.40 | 106.42 | 1,300 |
| 18 Dec 2023 | 104.25 | 106.73 | 104.25 | 106.36 | 105.39 | 900 |
| 15 Dec 2023 | 109.75 | 109.75 | 106.31 | 106.83 | 105.86 | 2,500 |
| 14 Dec 2023 | 108.43 | 110.00 | 108.43 | 108.72 | 107.73 | 800 |
| 13 Dec 2023 | 106.35 | 108.09 | 106.35 | 108.05 | 107.06 | 1,700 |
| 12 Dec 2023 | 106.95 | 106.95 | 105.64 | 105.64 | 104.68 | 1,500 |
| 11 Dec 2023 | 109.00 | 109.00 | 106.28 | 106.28 | 105.31 | 3,000 |
| 08 Dec 2023 | 110.25 | 110.25 | 110.25 | 110.25 | 109.24 | 600 |
| 07 Dec 2023 | 107.09 | 107.09 | 106.31 | 106.96 | 105.98 | 3,600 |
| 06 Dec 2023 | 107.55 | 107.55 | 107.09 | 107.09 | 106.11 | 800 |
| 05 Dec 2023 | 107.74 | 108.06 | 107.74 | 108.05 | 107.06 | 1,700 |
| 04 Dec 2023 | 107.63 | 107.63 | 107.63 | 107.63 | 106.65 | 600 |
| 01 Dec 2023 | 108.29 | 108.29 | 108.29 | 108.29 | 107.30 | 300 |
| 30 Nov 2023 | 106.35 | 106.35 | 106.01 | 106.19 | 105.22 | 2,100 |
| 29 Nov 2023 | 107.58 | 107.58 | 107.58 | 107.58 | 106.60 | 700 |
| 28 Nov 2023 | 107.74 | 107.74 | 106.09 | 106.68 | 105.71 | 1,600 |
| 27 Nov 2023 | 106.20 | 106.20 | 106.20 | 106.20 | 105.23 | 500 |
| 24 Nov 2023 | 106.55 | 106.55 | 106.55 | 106.55 | 105.58 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.