Singapore markets close in 3 hours

Singapore Exchange Limited (SPXCY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
102.50+1.61 (+1.60%)
At close: 03:59PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2022101.38102.50101.38102.50102.50500
07 Dec 2022100.89100.89100.89100.89100.89-
06 Dec 2022100.89100.89100.89100.89100.89-
05 Dec 2022100.89100.89100.89100.89100.891,800
02 Dec 2022100.00101.16100.00100.16100.163,600
01 Dec 2022103.71103.75101.39103.75103.751,400
30 Nov 202299.8799.8799.8799.8799.87300
29 Nov 2022100.50101.0099.8799.8799.873,200
28 Nov 2022102.10102.10102.10102.10102.10500
25 Nov 202299.5399.5399.5399.5399.53200
23 Nov 202299.5399.5399.5399.5399.53300
22 Nov 202296.73101.4096.7399.5399.531,500
21 Nov 2022101.25101.25101.15101.15101.15400
18 Nov 2022102.00102.00102.00102.00102.00600
17 Nov 202299.4499.4499.4499.4499.44300
16 Nov 2022100.35100.3597.5599.4499.442,700
15 Nov 2022100.43100.43100.43100.43100.43700
14 Nov 2022100.20100.2099.0099.0099.001,300
11 Nov 202296.8598.6596.8598.6598.651,000
10 Nov 202297.0097.7095.9097.1697.162,400
09 Nov 202289.6793.1289.6789.7489.743,500
08 Nov 202289.6091.2189.6091.2191.217,200
07 Nov 202290.4591.6590.0090.7990.795,900
04 Nov 202287.7492.2787.7492.2792.272,000
04 Nov 20220.853 Dividend
03 Nov 202287.0590.3987.0590.3989.543,600
02 Nov 202287.6191.0087.6191.0090.142,400
01 Nov 202290.5990.8590.0190.7889.925,400
31 Oct 202291.3091.3088.2589.0688.223,200
28 Oct 202289.6890.7589.6890.1589.302,600
27 Oct 202290.2190.2188.4588.4587.621,800
26 Oct 202289.3090.8089.3090.7889.921,600
25 Oct 202287.2088.4587.2088.4587.623,700
24 Oct 202286.0787.5185.3087.0186.194,800
21 Oct 202285.5086.9185.5086.9186.091,300
20 Oct 202290.2190.2186.9187.0086.182,300
19 Oct 202288.0089.4588.0089.4588.613,000
18 Oct 202290.0090.2088.7089.6488.795,600
17 Oct 202288.7591.0088.7588.9288.082,500
14 Oct 202291.0091.0088.5089.7488.893,400
13 Oct 202291.5091.9590.1091.9591.084,500
13 Oct 20220.86 Dividend
12 Oct 202295.0095.2694.1094.2092.4611,700
11 Oct 202297.0397.2495.0095.5093.744,100
10 Oct 202295.3596.2294.8596.2294.451,300
07 Oct 202298.0399.0197.7597.8095.992,300
06 Oct 202299.6499.6499.1999.1997.362,100
05 Oct 2022100.04100.50100.04100.0798.223,000
04 Oct 2022101.50101.5199.99101.5199.643,100
03 Oct 202298.9799.1198.4899.1197.282,000
30 Sept 202297.7698.6497.7698.2896.463,000
29 Sept 202296.5197.6996.5197.6995.891,300
28 Sept 202298.4299.4997.9299.4997.652,700
27 Sept 202298.8998.8997.8397.8396.023,100
26 Sept 202299.2799.2798.5398.5996.771,500
23 Sept 202299.1299.1298.8599.0097.171,100
22 Sept 2022100.57100.59100.57100.5998.731,000
21 Sept 2022101.00101.00101.00101.0099.13600
20 Sept 2022101.43101.43101.43101.4399.55500
19 Sept 2022101.75101.92100.50100.5098.641,500
16 Sept 2022102.00102.19102.00102.19100.301,200
15 Sept 2022101.50101.50100.90101.0799.201,000
14 Sept 2022102.87102.87101.95101.95100.07600
13 Sept 2022102.63103.04102.54102.54100.651,000
12 Sept 2022103.96104.00103.95103.95102.031,000
09 Sept 2022102.30102.92102.30102.60100.703,000
08 Sept 2022100.70100.93100.70100.9399.065,500
07 Sept 202299.25100.6899.25100.6898.822,200
06 Sept 202297.79100.0097.79100.0098.154,400
02 Sept 2022100.51101.53100.51101.2599.381,700
01 Sept 2022100.25101.00100.25101.0099.131,100
31 Aug 2022100.74101.9299.50101.8599.972,000
30 Aug 202299.0099.8599.0099.8598.001,300
29 Aug 2022101.49101.49100.50100.5098.641,000
26 Aug 2022104.07104.07102.81102.81100.911,300
25 Aug 2022104.97104.97104.97104.97103.03-
24 Aug 2022106.00106.00104.97104.97103.03400
23 Aug 2022105.21105.21105.21105.21103.27500
22 Aug 2022105.74105.74105.74105.74103.79400
19 Aug 2022107.77107.77107.77107.77105.78800
18 Aug 2022108.28108.28108.28108.28106.27300
17 Aug 2022108.20108.20107.36107.36105.37500
16 Aug 2022107.50107.50107.50107.50105.511,000
15 Aug 2022109.49109.50107.63109.50107.481,400
12 Aug 2022107.86107.86107.86107.86105.87300
11 Aug 2022109.26110.00109.26110.00107.97600
10 Aug 2022105.01108.43105.01108.43106.431,100
09 Aug 2022107.15107.15106.92107.06105.081,100
08 Aug 2022107.61107.61107.61107.61105.62300
05 Aug 2022107.36107.36107.36107.36105.38500
04 Aug 2022108.00108.40108.00108.40106.401,100
03 Aug 2022109.71109.71109.71109.71107.68300
02 Aug 2022109.72109.72108.99109.71107.68900
01 Aug 2022109.00109.54109.00109.54107.521,100
29 Jul 2022107.10107.10107.10107.10105.12-
28 Jul 2022106.86107.10106.86107.10105.12400
27 Jul 2022105.14105.14105.14105.14103.20700
26 Jul 2022103.89103.89103.89103.89101.97800
25 Jul 2022106.00106.00105.79105.79103.84400
22 Jul 2022105.37105.37105.37105.37103.42500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...