OTC Markets OTCPK - Delayed Quote USD

Singapore Exchange Limited (SPXCF)

Compare
9.75
0.00
(0.00%)
As of April 2 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20259.829.849.829.759.751,765
Apr 1, 20259.849.849.849.849.84-
Mar 31, 20259.829.849.829.849.841,800
Mar 28, 20259.789.789.789.789.78-
Mar 27, 20259.789.789.789.789.781,000
Mar 26, 20259.789.789.789.789.78203,500
Mar 25, 20259.809.809.809.809.803,000
Mar 24, 20259.609.609.609.609.60500
Mar 21, 20259.659.659.659.659.654,900
Mar 20, 20259.609.609.609.609.60-
Mar 19, 20259.609.609.609.609.60-
Mar 18, 20259.659.659.609.609.601,200
Mar 17, 20259.539.539.539.539.534,300
Mar 14, 20259.059.059.059.059.05-
Mar 13, 20259.159.409.059.059.05500
Mar 12, 20259.709.709.709.709.70-
Mar 11, 20259.709.709.709.709.70200
Mar 10, 20259.709.709.709.709.70-
Mar 7, 20259.709.709.709.709.70-
Mar 6, 20259.779.779.709.709.701,100
Mar 5, 20259.759.919.759.919.915,400
Mar 4, 202510.3510.359.399.399.39600
Mar 3, 20259.859.859.859.859.85-
Feb 28, 20259.569.859.569.859.859,200
Feb 27, 202510.0510.0510.0510.0510.05-
Feb 26, 202510.0510.0510.0510.0510.051,000
Feb 25, 20259.959.959.959.959.95200
Feb 24, 20259.309.309.309.309.30-
Feb 21, 20259.309.309.309.309.30-
Feb 20, 20259.309.309.309.309.30800
Feb 19, 202510.4510.4510.4510.4510.45-
Feb 18, 202510.4510.4510.4510.4510.45-
Feb 14, 202510.4510.4510.4510.4510.45-
Feb 13, 202510.4510.4510.4510.4510.45-
Feb 12, 202510.4510.4510.4510.4510.45-
Feb 11, 202510.4510.4510.4510.4510.45300
Feb 10, 20259.399.399.399.399.39-
Feb 7, 20259.399.399.399.399.39-
Feb 6, 20259.209.399.209.399.391,900
Feb 5, 20259.139.139.139.139.13-
Feb 4, 20259.139.139.139.139.13200
Feb 3, 20259.009.009.009.009.00-
Jan 31, 20259.009.009.009.009.00-
Jan 30, 20259.009.009.009.009.00-
Jan 29, 20259.009.009.009.009.00-
Jan 28, 20259.009.009.009.009.00-
Jan 27, 20259.009.009.009.009.001,000
Jan 24, 20259.009.009.009.009.00-
Jan 23, 20258.809.008.809.009.003,600
Jan 22, 20258.848.848.848.848.84-
Jan 21, 20258.878.878.848.848.842,000
Jan 17, 20259.059.059.059.059.05300
Jan 16, 20258.768.768.768.768.765,100
Jan 15, 20258.858.858.858.858.85-
Jan 14, 20258.858.858.858.858.85-
Jan 13, 20258.858.858.858.858.85400
Jan 10, 20258.758.758.748.748.7433,100
Jan 8, 20259.209.209.209.209.20-
Jan 7, 20259.209.209.209.209.20700
Jan 6, 20259.159.159.159.159.15400
Jan 3, 20259.159.159.159.159.15-
Jan 2, 20259.159.159.159.159.151,500
Dec 31, 20249.009.009.009.009.003,000
Dec 30, 20248.918.918.918.918.91-
Dec 27, 20248.918.918.918.918.91-
Dec 26, 20248.918.918.918.918.91-
Dec 24, 20248.918.918.918.918.91-
Dec 23, 20249.349.348.918.918.914,800
Dec 20, 20249.009.009.009.009.00-
Dec 19, 20249.009.009.009.009.003,000
Dec 18, 20248.908.908.908.908.90-
Dec 17, 20249.079.078.908.908.901,300
Dec 16, 20249.059.059.059.059.05-
Dec 13, 20248.809.208.809.059.052,800
Dec 12, 20249.209.209.209.209.20500
Dec 11, 20249.209.209.209.209.2011,700
Dec 10, 20249.609.609.609.609.601,200
Dec 9, 20248.909.308.909.209.206,700
Dec 6, 20249.459.459.459.459.451,300
Dec 5, 20249.409.459.409.419.418,000
Dec 4, 20249.359.359.099.359.353,800
Dec 3, 20249.519.519.519.519.511,300
Dec 2, 20249.459.459.409.409.40132,900
Nov 29, 20249.419.419.419.419.41-
Nov 27, 20249.419.419.419.419.41-
Nov 26, 20249.419.419.419.419.41-
Nov 25, 20249.419.419.419.419.41600
Nov 22, 20248.758.758.758.758.75-
Nov 21, 20248.758.758.758.758.75-
Nov 20, 20248.758.758.758.758.75-
Nov 19, 20248.758.758.758.758.752,100
Nov 18, 20248.758.758.608.608.606,600
Nov 15, 20248.418.418.418.418.41900
Nov 14, 20248.508.508.508.508.50700
Nov 13, 20248.368.368.368.368.36-
Nov 12, 20248.368.368.368.368.36-
Nov 11, 20248.368.368.368.368.36-
Nov 8, 20248.368.368.368.368.36100
Nov 7, 2024 0.07 Dividend
Nov 7, 20248.608.608.538.538.531,400
Nov 6, 20248.588.588.588.588.51-
Nov 5, 20248.588.588.588.588.51-
Nov 4, 20248.588.588.588.588.511,000
Nov 1, 20248.588.588.588.588.51-
Oct 31, 20248.588.588.588.588.51-
Oct 30, 20248.588.588.588.588.5117,800
Oct 29, 20248.508.508.508.508.433,200
Oct 28, 20248.928.928.928.928.85-
Oct 25, 20248.928.928.928.928.85-
Oct 24, 20248.928.928.928.928.85-
Oct 23, 20248.928.928.928.928.85-
Oct 22, 20248.928.928.928.928.85500
Oct 21, 20248.708.708.708.708.631,100
Oct 18, 20248.758.858.758.758.682,700
Oct 17, 2024 0.07 Dividend
Oct 17, 20248.918.918.888.888.811,800
Oct 16, 20248.858.858.558.558.412,200
Oct 15, 20248.958.958.958.958.81800
Oct 14, 20248.948.948.948.948.80-
Oct 11, 20248.938.948.938.948.802,200
Oct 10, 20248.558.558.558.558.41-
Oct 9, 20248.758.758.558.558.411,200
Oct 8, 20248.908.908.908.908.76-
Oct 7, 20248.908.908.908.908.76-
Oct 4, 20248.798.908.798.908.76500
Oct 3, 20248.858.858.858.858.71-
Oct 2, 20248.858.858.858.858.711,300
Oct 1, 20248.578.708.578.708.56500
Sep 30, 20248.578.578.578.578.43-
Sep 27, 20248.998.998.578.578.43500
Sep 26, 20249.009.009.009.008.86-
Sep 25, 20249.009.009.009.008.863,700
Sep 24, 20249.009.009.009.008.86-
Sep 23, 20249.009.009.009.008.86-
Sep 20, 20249.009.009.009.008.86-
Sep 19, 20249.009.009.009.008.86-
Sep 18, 20249.009.009.009.008.86300
Sep 17, 20248.808.808.808.808.66700
Sep 16, 20248.808.808.808.808.66300
Sep 13, 20249.009.009.009.008.862,900
Sep 12, 20249.009.009.009.008.86-
Sep 11, 20249.009.009.009.008.861,000
Sep 10, 20248.508.558.368.548.409,500
Sep 9, 20248.338.338.338.338.20700
Sep 6, 20248.358.358.338.338.204,000
Sep 5, 20248.358.388.358.388.252,800
Sep 4, 20248.118.228.118.228.092,300
Sep 3, 20248.558.558.558.558.41-
Aug 30, 20248.558.558.558.558.411,000
Aug 29, 20248.238.237.867.867.737,500
Aug 28, 20248.108.108.108.107.97-
Aug 27, 20248.108.108.098.107.976,600
Aug 26, 20248.018.017.677.677.551,600
Aug 23, 20248.158.178.158.178.045,300
Aug 22, 20248.058.058.058.057.92-
Aug 21, 20247.608.057.608.057.9213,100
Aug 20, 20247.907.907.907.907.771,000
Aug 19, 20247.907.907.907.907.77900
Aug 16, 20247.878.367.807.807.6815,100
Aug 15, 20247.657.707.637.637.5122,300
Aug 14, 20247.407.407.407.407.28-
Aug 13, 20247.407.407.407.407.28800
Aug 12, 20247.307.307.307.307.185,700
Aug 9, 20247.407.407.407.407.284,800
Aug 8, 20247.357.357.357.357.232,200
Aug 7, 20247.357.357.277.277.152,800
Aug 6, 20247.347.347.347.347.22-
Aug 5, 20247.347.347.347.347.22-
Aug 2, 20247.347.347.347.347.22-
Aug 1, 20247.357.357.297.347.2211,100
Jul 31, 20247.257.257.257.257.133,200
Jul 30, 20247.227.226.987.167.054,500
Jul 29, 20247.227.227.227.227.102,900
Jul 26, 20247.157.157.157.157.04-
Jul 25, 20247.207.286.957.157.0429,500
Jul 24, 20247.207.207.207.207.094,700
Jul 23, 20247.207.207.207.207.09-
Jul 22, 20247.207.207.007.207.0914,900
Jul 19, 20247.207.207.207.207.09-
Jul 18, 20247.207.207.207.207.0910,500
Jul 17, 20247.207.207.207.207.095,000
Jul 16, 20247.207.207.197.197.085,100
Jul 15, 20247.357.357.127.127.011,000
Jul 12, 20247.257.257.257.257.132,000
Jul 11, 20247.157.157.157.157.04-
Jul 10, 20247.157.157.157.157.041,500
Jul 9, 20247.127.127.127.127.012,500
Jul 8, 20246.907.056.907.056.941,600
Jul 5, 20247.047.047.047.046.93-
Jul 3, 20247.047.047.047.046.93-
Jul 2, 20247.047.047.047.046.93400
Jul 1, 20247.047.047.047.046.931,000
Jun 28, 20247.007.007.007.006.89-
Jun 27, 20247.107.106.847.006.896,000
Jun 26, 20247.077.077.077.076.96300
Jun 25, 20246.956.956.956.956.843,400
Jun 24, 20247.007.007.007.006.89800
Jun 21, 20246.986.986.986.986.874,800
Jun 20, 20246.856.906.856.906.795,300
Jun 18, 20247.047.047.047.046.931,600
Jun 17, 20247.107.107.107.106.99-
Jun 14, 20247.107.107.107.106.99-
Jun 13, 20247.107.107.107.106.99400
Jun 12, 20247.107.107.107.106.99400
Jun 11, 20247.077.077.077.076.96400
Jun 10, 20246.896.896.896.896.78600
Jun 7, 20247.097.097.097.096.982,800
Jun 6, 20247.207.207.207.207.09700
Jun 5, 20247.157.157.157.157.041,900
Jun 4, 20246.906.906.906.906.79300
Jun 3, 20247.137.137.137.137.021,400
May 31, 20247.117.117.117.117.00-
May 30, 20247.057.117.057.117.002,600
May 29, 20247.057.057.057.056.944,800
May 28, 20247.057.137.057.137.023,100
May 24, 20246.946.946.946.946.832,600
May 23, 20246.976.986.976.976.8611,600
May 22, 20246.906.966.906.966.855,200
May 21, 20246.866.866.866.866.75-
May 20, 20246.866.866.866.866.75-
May 17, 20246.866.866.866.866.754,900
May 16, 20246.826.826.766.766.658,500
May 15, 20246.766.766.766.766.65800
May 14, 20246.866.866.866.866.751,600
May 13, 20246.856.856.856.856.74900
May 10, 20246.866.866.866.866.751,600
May 9, 20246.736.736.736.736.62-
May 8, 20246.716.736.716.736.621,600
May 7, 20246.806.806.806.806.69700
May 6, 20246.826.826.826.826.712,300
May 3, 2024 0.06 Dividend
May 3, 20246.856.856.856.856.74-
May 2, 20246.856.856.856.856.68600
May 1, 20246.866.866.866.866.69-
Apr 30, 20246.866.866.866.866.69-
Apr 29, 20246.856.866.856.866.6914,300
Apr 26, 20246.826.896.716.716.544,600
Apr 25, 20246.786.806.786.806.631,500
Apr 24, 20246.806.866.806.866.694,500
Apr 23, 20246.786.786.676.676.509,100
Apr 22, 20246.686.686.646.646.475,000
Apr 19, 20246.656.676.656.676.5010,300
Apr 18, 20246.626.626.626.626.452,200
Apr 17, 20246.606.606.586.586.422,600
Apr 16, 20246.506.506.506.506.341,000
Apr 15, 20246.676.676.606.606.44700
Apr 12, 20246.756.756.756.756.58500
Apr 11, 20246.726.756.726.756.5816,100
Apr 10, 20246.876.876.876.876.70-
Apr 9, 20246.906.906.876.876.708,000
Apr 8, 20246.786.826.676.826.6515,000
Apr 5, 20246.826.846.806.826.6512,900
Apr 4, 20246.706.896.706.856.688,700
Apr 3, 20246.806.806.796.796.624,100