Skip to main content
Singapore Exchange Limited (SGX:S68)
Singapore flag Singapore · Delayed Price · Currency is SGD
17.51
-0.31 (-1.74%)
At close: Mar 9, 2026

Singapore Exchange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.3617.5117.2417.5117.51-1.74%3,066,900
Mar 6, 202617.5917.8917.4317.8217.820.28%4,491,800
Mar 5, 202617.8017.8017.5217.7717.771.60%3,494,500
Mar 4, 202617.9718.0617.1017.4917.49-3.32%6,156,700
Mar 3, 202618.2118.3017.9418.0918.090.17%2,826,000
Mar 2, 202617.9118.1317.8118.0618.06-0.77%3,741,700
Feb 27, 202617.8018.2317.7118.2018.202.02%6,171,000
Feb 26, 202618.1718.1717.8017.8417.84-1.38%2,884,500
Feb 25, 202618.1318.1617.9918.0918.090.84%2,318,600
Feb 24, 202618.0018.1017.9017.9417.94-0.17%1,877,700
Feb 23, 202618.0518.0617.9117.9717.970.39%1,936,600
Feb 20, 202618.2418.2417.9017.9017.90-1.21%3,591,800
Feb 19, 202618.1818.2118.0818.1218.120.78%2,747,600
Feb 16, 202618.0918.1017.9517.9817.98-0.83%1,172,100
Feb 13, 202618.4918.5018.0618.1318.13-2.32%4,280,300
Feb 12, 202619.0019.0118.4518.5618.56-2.67%5,871,900
Feb 11, 202618.2019.2018.1919.0718.964.95%7,360,700
Feb 10, 202618.1018.1718.0018.1718.070.39%2,143,700
Feb 9, 202617.7018.1117.6918.1018.003.02%5,772,000
Feb 6, 202617.5017.7817.4317.5717.47-0.40%4,964,700
Feb 5, 202617.7517.7517.4517.6417.54-0.62%4,083,800
Feb 4, 202617.9317.9317.4917.7517.65-1.39%4,150,256
Feb 3, 202617.6618.1817.6518.0017.902.51%5,340,600
Feb 2, 202617.7917.8317.4517.5617.46-0.40%3,298,400
Jan 30, 202617.6417.6517.5317.6317.53-0.17%1,973,600
Jan 29, 202617.5917.6617.5117.6617.560.17%1,941,000
Jan 28, 202617.7317.7317.4817.6317.53-1,323,900
Jan 27, 202617.4417.6417.4417.6317.531.09%1,725,790
Jan 26, 202617.5217.6017.4317.4417.34-0.46%1,459,900
Jan 23, 202617.3817.5617.3717.5217.421.27%1,544,400
Jan 22, 202617.5017.5417.3017.3017.20-0.06%1,903,300
Jan 21, 202617.3817.4717.2617.3117.21-0.46%2,037,500
Jan 20, 202617.5217.5717.3717.3917.29-1.25%3,036,900
Jan 19, 202617.7017.7117.5117.6117.51-0.51%1,607,400
Jan 16, 202617.7517.7517.5517.7017.600.17%1,282,500
Jan 15, 202617.8217.8217.5317.6717.57-0.62%1,763,800
Jan 14, 202617.7517.8317.6717.7817.680.34%1,682,200
Jan 13, 202617.7017.8117.5717.7217.621.14%2,076,100
Jan 12, 202617.6217.6917.5117.5217.420.06%1,482,400
Jan 9, 202617.4317.5317.2017.5117.411.16%2,022,000
Jan 8, 202617.7017.7217.2617.3117.21-2.20%2,421,800
Jan 7, 202617.7517.7917.5417.7017.600.91%2,058,600
Jan 6, 202617.2317.6617.1817.5417.442.04%3,515,700
Jan 5, 202617.1417.2417.0917.1917.090.82%1,881,400
Jan 2, 202616.9717.1416.9617.0516.950.53%916,600
Dec 31, 202517.1017.1216.9616.9616.86-0.82%1,657,700
Dec 30, 202517.1617.1817.0717.1017.000.18%1,120,200
Dec 29, 202517.1517.2017.0617.0716.97-0.35%835,500
Dec 26, 202517.2317.2917.1017.1317.03-0.75%706,600
Dec 24, 202517.3017.3217.1817.2617.160.17%462,500
Dec 23, 202517.0817.3217.0217.2317.131.06%2,524,700
Dec 22, 202516.9617.0516.9117.0516.951.07%1,599,700
Dec 19, 202516.8416.9516.7916.8716.770.78%2,556,300
Dec 18, 202516.7816.8316.6516.7416.640.18%1,707,400
Dec 17, 202516.7216.8116.6616.7116.61-0.65%1,584,400
Dec 16, 202516.9617.0016.7916.8216.72-1.06%1,706,200
Dec 15, 202516.9417.0016.8417.0016.900.35%2,059,300
Dec 12, 202516.8116.9716.7416.9416.841.44%3,247,800
Dec 11, 202516.7716.7916.6016.7016.60-3,330,500
Dec 10, 202516.7016.7716.6116.7016.600.36%1,515,500
Dec 9, 202516.6416.7016.5516.6416.54-0.42%1,926,100
Dec 8, 202516.8016.8416.6716.7116.61-0.42%1,485,600
Dec 5, 202516.8516.9816.7516.7816.680.36%1,974,200
Dec 4, 202516.9016.9016.6816.7216.62-0.36%2,591,100
Dec 3, 202516.8016.8216.6516.7816.680.30%3,149,700
Dec 2, 202516.9016.9316.6716.7316.63-0.42%3,091,700
Dec 1, 202516.9816.9816.7016.8016.70-0.36%2,768,100
Nov 28, 202516.7516.9516.6816.8616.761.57%2,653,500
Nov 27, 202516.5916.7116.5616.6016.500.48%2,919,800
Nov 26, 202516.4816.6216.4216.5216.421.16%2,444,900
Nov 25, 202516.5816.6016.2316.3316.24-1.27%4,550,339
Nov 24, 202516.8716.9216.5416.5416.44-1.08%5,759,300
Nov 21, 202516.9216.9516.7216.7216.62-1.53%2,381,700
Nov 20, 202517.0917.1516.9316.9816.881.07%2,088,500
Nov 19, 202516.7316.8816.6016.8016.70-0.12%1,897,000
Nov 18, 202516.8616.9816.7616.8216.72-0.53%2,728,700
Nov 17, 202516.8216.9416.8216.9116.81-0.12%1,929,000
Nov 14, 202516.8917.0716.7916.9316.83-1.34%2,186,900
Nov 13, 202517.2417.2817.0617.1617.06-0.46%1,793,783
Nov 12, 202517.1117.2517.0717.2417.140.76%2,307,100
Nov 11, 202517.0017.1416.9517.1117.011.18%1,500,400
Nov 10, 202516.8317.0816.8216.9116.810.54%1,867,800
Nov 7, 202516.9016.9516.7616.8216.72-1.69%2,338,900
Nov 6, 202517.0717.2316.8817.1117.01-0.12%2,001,400
Nov 5, 202516.9017.1316.7617.1316.920.29%21,919,700
Nov 4, 202517.1417.2417.0617.0816.87-0.06%3,004,500
Nov 3, 202517.0217.3516.9017.0916.880.95%4,631,100
Oct 31, 202516.8517.0416.7816.9316.730.53%2,626,300
Oct 30, 202517.0617.0716.7516.8416.64-1.12%2,914,400
Oct 29, 202517.1717.2417.0317.0316.83-0.76%1,551,200
Oct 28, 202517.3417.3717.1617.1616.95-1.32%2,034,900
Oct 27, 202517.4517.5017.3517.3917.18-0.34%1,371,700
Oct 24, 202517.4417.4517.2617.4517.240.46%1,789,900
Oct 23, 202517.3117.4017.1717.3717.160.58%1,818,600
Oct 22, 202517.0817.2817.0317.2717.061.65%1,962,100
Oct 21, 202517.5017.5016.9416.9916.791.43%2,547,900
Oct 17, 202516.8816.9616.6216.7516.55-1.47%2,687,000
Oct 16, 202517.2517.2616.9017.0016.80-2.52%2,991,700
Oct 15, 202517.3017.4917.2217.4417.130.93%1,618,700
Oct 14, 202517.5417.6517.2317.2816.97-0.86%1,816,000