Singapore Exchange Limited (SPXCF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:45AM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| May 17, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 4,900 |
| May 16, 2024 | 6.82 | 6.82 | 6.76 | 6.76 | 6.76 | 8,500 |
| May 15, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 800 |
| May 14, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1,600 |
| May 13, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 900 |
| May 10, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1,600 |
| May 09, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| May 08, 2024 | 6.71 | 6.73 | 6.71 | 6.73 | 6.73 | 1,600 |
| May 07, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 700 |
| May 06, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 2,300 |
| May 03, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| May 03, 2024 | 0.063 Dividend | |||||
| May 02, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.79 | 600 |
| May 01, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.80 | - |
| Apr 30, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.80 | - |
| Apr 29, 2024 | 6.85 | 6.86 | 6.85 | 6.86 | 6.80 | 14,300 |
| Apr 26, 2024 | 6.82 | 6.89 | 6.71 | 6.71 | 6.65 | 4,600 |
| Apr 25, 2024 | 6.78 | 6.80 | 6.78 | 6.80 | 6.74 | 1,500 |
| Apr 24, 2024 | 6.80 | 6.86 | 6.80 | 6.86 | 6.80 | 4,500 |
| Apr 23, 2024 | 6.78 | 6.78 | 6.67 | 6.67 | 6.61 | 9,100 |
| Apr 22, 2024 | 6.68 | 6.68 | 6.64 | 6.64 | 6.58 | 5,000 |
| Apr 19, 2024 | 6.65 | 6.67 | 6.65 | 6.67 | 6.61 | 10,300 |
| Apr 18, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.56 | 2,200 |
| Apr 17, 2024 | 6.60 | 6.60 | 6.58 | 6.58 | 6.52 | 2,600 |
| Apr 16, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | 1,000 |
| Apr 15, 2024 | 6.67 | 6.67 | 6.60 | 6.60 | 6.54 | 700 |
| Apr 12, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.69 | 500 |
| Apr 11, 2024 | 6.72 | 6.75 | 6.72 | 6.75 | 6.69 | 16,100 |
| Apr 10, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.81 | - |
| Apr 09, 2024 | 6.90 | 6.90 | 6.87 | 6.87 | 6.81 | 8,000 |
| Apr 08, 2024 | 6.78 | 6.82 | 6.67 | 6.82 | 6.76 | 15,000 |
| Apr 05, 2024 | 6.82 | 6.84 | 6.80 | 6.82 | 6.76 | 12,900 |
| Apr 04, 2024 | 6.70 | 6.89 | 6.70 | 6.85 | 6.79 | 8,700 |
| Apr 03, 2024 | 6.80 | 6.80 | 6.79 | 6.79 | 6.73 | 4,100 |
| Apr 02, 2024 | 6.78 | 6.84 | 6.78 | 6.78 | 6.72 | 8,800 |
| Apr 01, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.74 | 100 |
| Mar 28, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.76 | 1,800 |
| Mar 27, 2024 | 6.87 | 6.87 | 6.84 | 6.84 | 6.78 | 7,700 |
| Mar 26, 2024 | 6.85 | 6.87 | 6.84 | 6.85 | 6.79 | 11,600 |
| Mar 25, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.79 | 4,500 |
| Mar 22, 2024 | 6.90 | 6.90 | 6.87 | 6.90 | 6.84 | 13,400 |
| Mar 21, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.87 | 2,100 |
| Mar 20, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | - |
| Mar 19, 2024 | 6.87 | 6.95 | 6.87 | 6.95 | 6.89 | 900 |
| Mar 18, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | 100 |
| Mar 15, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | 2,500 |
| Mar 14, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - |
| Mar 13, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | 1,000 |
| Mar 12, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | 1,100 |
| Mar 11, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | - |
| Mar 08, 2024 | 7.00 | 7.00 | 6.95 | 6.95 | 6.89 | 2,700 |
| Mar 07, 2024 | 7.00 | 7.00 | 6.85 | 6.97 | 6.91 | 4,000 |
| Mar 06, 2024 | 7.00 | 7.00 | 6.83 | 6.97 | 6.91 | 14,200 |
| Mar 05, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | 1,900 |
| Mar 04, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.87 | 200 |
| Mar 01, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - |
| Feb 29, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | 6,700 |
| Feb 28, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | 8,300 |
| Feb 27, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | 300 |
| Feb 26, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | 7,500 |
| Feb 23, 2024 | 7.10 | 7.17 | 7.05 | 7.05 | 6.99 | 9,000 |
| Feb 22, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | 5,000 |
| Feb 21, 2024 | 6.90 | 7.00 | 6.90 | 7.00 | 6.94 | 5,100 |
| Feb 20, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.79 | 400 |
| Feb 16, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.74 | 800 |
| Feb 15, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.68 | 500 |
| Feb 14, 2024 | 6.81 | 6.81 | 6.63 | 6.63 | 6.57 | 2,900 |
| Feb 13, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.59 | 5,200 |
| Feb 12, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.72 | - |
| Feb 09, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.72 | - |
| Feb 09, 2024 | 0.063 Dividend | |||||
| Feb 08, 2024 | 6.89 | 6.89 | 6.73 | 6.78 | 6.66 | 3,700 |
| Feb 07, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.82 | - |
| Feb 06, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.82 | 500 |
| Feb 05, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.82 | 1,000 |
| Feb 02, 2024 | 7.27 | 7.27 | 7.10 | 7.12 | 6.99 | 1,600 |
| Feb 01, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.87 | 400 |
| Jan 31, 2024 | 7.00 | 7.11 | 7.00 | 7.05 | 6.92 | 1,200 |
| Jan 30, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.97 | - |
| Jan 29, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.97 | 3,000 |
| Jan 26, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.02 | - |
| Jan 25, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.02 | 2,300 |
| Jan 24, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.02 | 1,800 |
| Jan 23, 2024 | 7.18 | 7.18 | 7.15 | 7.15 | 7.02 | 2,400 |
| Jan 22, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | 3,500 |
| Jan 19, 2024 | 7.07 | 7.15 | 7.07 | 7.15 | 7.02 | 600 |
| Jan 18, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.12 | - |
| Jan 17, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.12 | - |
| Jan 16, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.12 | - |
| Jan 12, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.12 | 4,100 |
| Jan 11, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.13 | 1,500 |
| Jan 10, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.12 | 500 |
| Jan 09, 2024 | 7.34 | 7.34 | 7.30 | 7.30 | 7.17 | 1,200 |
| Jan 08, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.01 | - |
| Jan 05, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.01 | - |
| Jan 04, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.01 | 400 |
| Jan 03, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.01 | - |
| Jan 02, 2024 | 7.30 | 7.30 | 7.14 | 7.14 | 7.01 | 32,800 |
| Dec 29, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.21 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.