Yahoo

Mail

Singapore markets close in 3 hours

Straits Times Index
3,240.26
+4.18(+0.13%)
Nikkei
27,936.65
+362.22(+1.31%)
Hang Seng
19,820.24
+370.01(+1.90%)
FTSE 100
7,472.17
-17.02(-0.23%)
BTC-USD
17,223.43
+392.01(+2.33%)
CMC Crypto 200
406.10
+11.41(+2.89%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2022	101.38	102.50	101.38	102.50	102.50	500
07 Dec 2022	100.89	100.89	100.89	100.89	100.89	-
06 Dec 2022	100.89	100.89	100.89	100.89	100.89	-
05 Dec 2022	100.89	100.89	100.89	100.89	100.89	1,800
02 Dec 2022	100.00	101.16	100.00	100.16	100.16	3,600
01 Dec 2022	103.71	103.75	101.39	103.75	103.75	1,400
30 Nov 2022	99.87	99.87	99.87	99.87	99.87	300
29 Nov 2022	100.50	101.00	99.87	99.87	99.87	3,200
28 Nov 2022	102.10	102.10	102.10	102.10	102.10	500
25 Nov 2022	99.53	99.53	99.53	99.53	99.53	200
23 Nov 2022	99.53	99.53	99.53	99.53	99.53	300
22 Nov 2022	96.73	101.40	96.73	99.53	99.53	1,500
21 Nov 2022	101.25	101.25	101.15	101.15	101.15	400
18 Nov 2022	102.00	102.00	102.00	102.00	102.00	600
17 Nov 2022	99.44	99.44	99.44	99.44	99.44	300
16 Nov 2022	100.35	100.35	97.55	99.44	99.44	2,700
15 Nov 2022	100.43	100.43	100.43	100.43	100.43	700
14 Nov 2022	100.20	100.20	99.00	99.00	99.00	1,300
11 Nov 2022	96.85	98.65	96.85	98.65	98.65	1,000
10 Nov 2022	97.00	97.70	95.90	97.16	97.16	2,400
09 Nov 2022	89.67	93.12	89.67	89.74	89.74	3,500
08 Nov 2022	89.60	91.21	89.60	91.21	91.21	7,200
07 Nov 2022	90.45	91.65	90.00	90.79	90.79	5,900
04 Nov 2022	87.74	92.27	87.74	92.27	92.27	2,000
04 Nov 2022	0.853 Dividend
03 Nov 2022	87.05	90.39	87.05	90.39	89.54	3,600
02 Nov 2022	87.61	91.00	87.61	91.00	90.14	2,400
01 Nov 2022	90.59	90.85	90.01	90.78	89.92	5,400
31 Oct 2022	91.30	91.30	88.25	89.06	88.22	3,200
28 Oct 2022	89.68	90.75	89.68	90.15	89.30	2,600
27 Oct 2022	90.21	90.21	88.45	88.45	87.62	1,800
26 Oct 2022	89.30	90.80	89.30	90.78	89.92	1,600
25 Oct 2022	87.20	88.45	87.20	88.45	87.62	3,700
24 Oct 2022	86.07	87.51	85.30	87.01	86.19	4,800
21 Oct 2022	85.50	86.91	85.50	86.91	86.09	1,300
20 Oct 2022	90.21	90.21	86.91	87.00	86.18	2,300
19 Oct 2022	88.00	89.45	88.00	89.45	88.61	3,000
18 Oct 2022	90.00	90.20	88.70	89.64	88.79	5,600
17 Oct 2022	88.75	91.00	88.75	88.92	88.08	2,500
14 Oct 2022	91.00	91.00	88.50	89.74	88.89	3,400
13 Oct 2022	91.50	91.95	90.10	91.95	91.08	4,500
13 Oct 2022	0.86 Dividend
12 Oct 2022	95.00	95.26	94.10	94.20	92.46	11,700
11 Oct 2022	97.03	97.24	95.00	95.50	93.74	4,100
10 Oct 2022	95.35	96.22	94.85	96.22	94.45	1,300
07 Oct 2022	98.03	99.01	97.75	97.80	95.99	2,300
06 Oct 2022	99.64	99.64	99.19	99.19	97.36	2,100
05 Oct 2022	100.04	100.50	100.04	100.07	98.22	3,000
04 Oct 2022	101.50	101.51	99.99	101.51	99.64	3,100
03 Oct 2022	98.97	99.11	98.48	99.11	97.28	2,000
30 Sept 2022	97.76	98.64	97.76	98.28	96.46	3,000
29 Sept 2022	96.51	97.69	96.51	97.69	95.89	1,300
28 Sept 2022	98.42	99.49	97.92	99.49	97.65	2,700
27 Sept 2022	98.89	98.89	97.83	97.83	96.02	3,100
26 Sept 2022	99.27	99.27	98.53	98.59	96.77	1,500
23 Sept 2022	99.12	99.12	98.85	99.00	97.17	1,100
22 Sept 2022	100.57	100.59	100.57	100.59	98.73	1,000
21 Sept 2022	101.00	101.00	101.00	101.00	99.13	600
20 Sept 2022	101.43	101.43	101.43	101.43	99.55	500
19 Sept 2022	101.75	101.92	100.50	100.50	98.64	1,500
16 Sept 2022	102.00	102.19	102.00	102.19	100.30	1,200
15 Sept 2022	101.50	101.50	100.90	101.07	99.20	1,000
14 Sept 2022	102.87	102.87	101.95	101.95	100.07	600
13 Sept 2022	102.63	103.04	102.54	102.54	100.65	1,000
12 Sept 2022	103.96	104.00	103.95	103.95	102.03	1,000
09 Sept 2022	102.30	102.92	102.30	102.60	100.70	3,000
08 Sept 2022	100.70	100.93	100.70	100.93	99.06	5,500
07 Sept 2022	99.25	100.68	99.25	100.68	98.82	2,200
06 Sept 2022	97.79	100.00	97.79	100.00	98.15	4,400
02 Sept 2022	100.51	101.53	100.51	101.25	99.38	1,700
01 Sept 2022	100.25	101.00	100.25	101.00	99.13	1,100
31 Aug 2022	100.74	101.92	99.50	101.85	99.97	2,000
30 Aug 2022	99.00	99.85	99.00	99.85	98.00	1,300
29 Aug 2022	101.49	101.49	100.50	100.50	98.64	1,000
26 Aug 2022	104.07	104.07	102.81	102.81	100.91	1,300
25 Aug 2022	104.97	104.97	104.97	104.97	103.03	-
24 Aug 2022	106.00	106.00	104.97	104.97	103.03	400
23 Aug 2022	105.21	105.21	105.21	105.21	103.27	500
22 Aug 2022	105.74	105.74	105.74	105.74	103.79	400
19 Aug 2022	107.77	107.77	107.77	107.77	105.78	800
18 Aug 2022	108.28	108.28	108.28	108.28	106.27	300
17 Aug 2022	108.20	108.20	107.36	107.36	105.37	500
16 Aug 2022	107.50	107.50	107.50	107.50	105.51	1,000
15 Aug 2022	109.49	109.50	107.63	109.50	107.48	1,400
12 Aug 2022	107.86	107.86	107.86	107.86	105.87	300
11 Aug 2022	109.26	110.00	109.26	110.00	107.97	600
10 Aug 2022	105.01	108.43	105.01	108.43	106.43	1,100
09 Aug 2022	107.15	107.15	106.92	107.06	105.08	1,100
08 Aug 2022	107.61	107.61	107.61	107.61	105.62	300
05 Aug 2022	107.36	107.36	107.36	107.36	105.38	500
04 Aug 2022	108.00	108.40	108.00	108.40	106.40	1,100
03 Aug 2022	109.71	109.71	109.71	109.71	107.68	300
02 Aug 2022	109.72	109.72	108.99	109.71	107.68	900
01 Aug 2022	109.00	109.54	109.00	109.54	107.52	1,100
29 Jul 2022	107.10	107.10	107.10	107.10	105.12	-
28 Jul 2022	106.86	107.10	106.86	107.10	105.12	400
27 Jul 2022	105.14	105.14	105.14	105.14	103.20	700
26 Jul 2022	103.89	103.89	103.89	103.89	101.97	800
25 Jul 2022	106.00	106.00	105.79	105.79	103.84	400
22 Jul 2022	105.37	105.37	105.37	105.37	103.42	500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,240.26+4.18(+0.13%)

Nikkei27,936.65+362.22(+1.31%)

Hang Seng19,820.24+370.01(+1.90%)

FTSE 1007,472.17-17.02(-0.23%)

BTC-USD17,223.43+392.01(+2.33%)

CMC Crypto 200406.10+11.41(+2.89%)

Singapore Exchange Limited (SPXCY)

Straits Times Index
3,240.26
+4.18(+0.13%)

Nikkei
27,936.65
+362.22(+1.31%)

Hang Seng
19,820.24
+370.01(+1.90%)

FTSE 100
7,472.17
-17.02(-0.23%)

BTC-USD
17,223.43
+392.01(+2.33%)

CMC Crypto 200
406.10
+11.41(+2.89%)