U.S. Markets close in 2 hrs.

Singapore Exchange Limited (S68.SI)

Singapore Stock Exchange - Singapore Stock Exchange Delayed Price. Currency in SGD
Add to watchlist
7.44+0.02 (+0.27%)
At close: 5:04PM SGT
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20177.437.477.417.447.441,374,500
Aug 22, 20177.507.507.417.427.421,731,300
Aug 21, 20177.447.477.427.477.47791,400
Aug 18, 20177.527.537.407.407.402,484,600
Aug 17, 20177.587.587.517.547.54699,200
Aug 16, 20177.527.567.457.567.562,436,900
Aug 15, 20177.547.587.527.577.571,378,200
Aug 14, 20177.527.547.467.547.541,594,600
Aug 11, 20177.547.567.417.477.472,693,600
Aug 10, 20177.547.607.527.567.561,435,100
Aug 08, 20177.557.567.517.547.541,105,100
Aug 07, 20177.577.607.517.567.56715,200
Aug 04, 20177.597.597.537.587.581,072,000
Aug 03, 20177.567.597.557.587.58891,200
Aug 02, 20177.627.627.587.607.601,261,800
Aug 01, 20177.587.617.567.607.601,347,000
Jul 31, 20177.617.617.517.577.571,894,085
Jul 28, 20177.537.617.447.597.593,146,700
Jul 27, 20177.587.587.527.547.541,054,000
Jul 26, 20177.577.587.527.567.56994,400
Jul 25, 20177.527.577.517.557.551,506,200
Jul 24, 20177.527.527.467.467.461,166,200
Jul 21, 20177.537.567.507.517.512,297,600
Jul 20, 20177.587.587.517.527.521,806,000
Jul 19, 20177.527.547.497.537.531,536,300
Jul 18, 20177.477.527.457.527.522,028,900
Jul 17, 20177.477.487.407.467.461,491,900
Jul 14, 20177.417.457.397.457.453,081,800
Jul 13, 20177.377.417.377.397.391,822,700
Jul 12, 20177.367.407.337.367.362,277,400
Jul 11, 20177.387.407.307.347.343,277,000
Jul 10, 20177.347.387.347.387.38797,000
Jul 07, 20177.317.367.307.367.361,169,700
Jul 06, 20177.347.377.317.347.341,317,800
Jul 05, 20177.307.387.307.387.381,202,000
Jul 04, 20177.357.357.307.337.331,440,700
Jul 03, 20177.357.397.347.367.36697,300
Jun 30, 20177.417.437.337.347.343,111,900
Jun 29, 20177.447.487.397.467.462,136,300
Jun 28, 20177.387.427.377.417.41657,500
Jun 27, 20177.397.437.377.387.381,221,700
Jun 23, 20177.437.447.387.397.391,195,400
Jun 22, 20177.437.437.357.407.401,701,500
Jun 21, 20177.367.447.337.407.402,637,900
Jun 20, 20177.367.427.357.407.402,614,100
Jun 19, 20177.317.357.297.347.34857,800
Jun 16, 20177.297.327.287.297.291,908,500
Jun 15, 20177.297.337.297.297.292,117,400
Jun 14, 20177.357.367.297.307.302,984,600
Jun 13, 20177.327.407.327.377.371,518,300
Jun 12, 20177.397.407.337.347.341,282,800
Jun 09, 20177.357.417.337.387.382,538,700
Jun 08, 20177.307.357.307.337.331,145,800
Jun 07, 20177.307.357.307.317.311,548,500
Jun 06, 20177.277.307.277.297.291,728,900
Jun 05, 20177.307.327.287.287.282,153,000
Jun 02, 20177.347.347.297.307.301,590,700
Jun 01, 20177.307.377.277.317.313,373,000
May 31, 20177.367.417.277.277.273,719,600
May 30, 20177.387.387.347.387.38383,800
May 29, 20177.417.437.347.377.37648,100
May 26, 20177.477.477.387.417.41795,800
May 25, 20177.457.477.427.457.451,475,100
May 24, 20177.447.457.387.427.421,179,900
May 23, 20177.307.457.307.417.413,120,600
May 22, 20177.257.297.237.267.263,012,700
May 19, 20177.277.317.227.227.224,749,600
May 18, 20177.287.307.267.307.302,043,700
May 17, 20177.307.337.287.297.292,108,600
May 16, 20177.347.347.297.297.291,896,200
May 15, 20177.397.397.287.327.324,194,800
May 12, 20177.377.417.357.357.351,681,500
May 11, 20177.457.467.367.387.383,007,000
May 09, 20177.437.467.437.457.451,551,500
May 08, 20177.457.457.417.437.431,606,400
May 05, 20177.427.437.407.437.43930,900
May 04, 20177.447.447.417.437.43786,700
May 03, 20177.407.447.357.437.431,182,900
May 02, 20177.407.467.407.417.411,566,600
Apr 28, 20177.417.447.407.407.403,106,400
Apr 27, 20177.427.467.417.417.411,088,300
Apr 26, 20177.497.497.407.417.413,813,800
Apr 26, 20170.05 Dividend
Apr 25, 20177.477.537.457.527.471,781,600
Apr 24, 20177.517.517.427.467.411,998,400
Apr 21, 20177.497.527.457.477.421,183,400
Apr 20, 20177.467.517.457.457.401,409,400
Apr 19, 20177.457.487.427.487.432,094,500
Apr 18, 20177.547.547.457.467.411,570,600
Apr 17, 20177.537.567.477.497.441,868,400
Apr 13, 20177.567.607.527.537.482,805,500
Apr 12, 20177.567.587.537.587.534,058,400
Apr 11, 20177.637.657.537.587.533,144,200
Apr 10, 20177.667.667.617.637.583,119,600
Apr 07, 20177.657.667.597.657.601,399,700
Apr 06, 20177.647.697.587.657.601,690,500
Apr 05, 20177.607.667.607.647.593,110,800
Apr 04, 20177.777.777.697.737.68858,400
Apr 03, 20177.687.807.677.777.722,706,100
Mar 31, 20177.767.777.687.707.653,019,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...