Skip to main content
Singapore Exchange Limited (SGX:S68)
Singapore flag Singapore · Delayed Price · Currency is SGD
16.78
+0.06 (0.36%)
At close: Dec 5, 2025

Singapore Exchange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.8516.9816.7516.7816.780.36%1,974,200
Dec 4, 202516.9016.9016.6816.7216.72-0.36%2,591,100
Dec 3, 202516.8016.8216.6516.7816.780.30%3,149,700
Dec 2, 202516.9016.9316.6716.7316.73-0.42%3,091,700
Dec 1, 202516.9816.9816.7016.8016.80-0.36%2,768,100
Nov 28, 202516.7516.9516.6816.8616.861.57%2,653,500
Nov 27, 202516.5916.7116.5616.6016.600.48%2,919,800
Nov 26, 202516.4816.6216.4216.5216.521.16%2,444,900
Nov 25, 202516.5816.6016.2316.3316.33-1.27%4,550,339
Nov 24, 202516.8716.9216.5416.5416.54-1.08%5,759,300
Nov 21, 202516.9216.9516.7216.7216.72-1.53%2,381,700
Nov 20, 202517.0917.1516.9316.9816.981.07%2,088,500
Nov 19, 202516.7316.8816.6016.8016.80-0.12%1,897,000
Nov 18, 202516.8616.9816.7616.8216.82-0.53%2,728,700
Nov 17, 202516.8216.9416.8216.9116.91-0.12%1,929,000
Nov 14, 202516.8917.0716.7916.9316.93-1.34%2,186,900
Nov 13, 202517.2417.2817.0617.1617.16-0.46%1,793,783
Nov 12, 202517.1117.2517.0717.2417.240.76%2,307,100
Nov 11, 202517.0017.1416.9517.1117.111.18%1,500,400
Nov 10, 202516.8317.0816.8216.9116.910.54%1,867,800
Nov 7, 202516.9016.9516.7616.8216.82-1.69%2,338,900
Nov 6, 202517.0717.2316.8817.1117.11-0.12%2,001,400
Nov 5, 202516.9017.1316.7617.1317.020.29%21,919,700
Nov 4, 202517.1417.2417.0617.0816.97-0.06%3,004,500
Nov 3, 202517.0217.3516.9017.0916.980.95%4,631,100
Oct 31, 202516.8517.0416.7816.9316.820.53%2,626,300
Oct 30, 202517.0617.0716.7516.8416.73-1.12%2,914,400
Oct 29, 202517.1717.2417.0317.0316.92-0.76%1,551,200
Oct 28, 202517.3417.3717.1617.1617.05-1.32%2,034,900
Oct 27, 202517.4517.5017.3517.3917.28-0.34%1,371,700
Oct 24, 202517.4417.4517.2617.4517.340.46%1,789,900
Oct 23, 202517.3117.4017.1717.3717.260.58%1,818,600
Oct 22, 202517.0817.2817.0317.2717.161.65%1,962,100
Oct 21, 202517.5017.5016.9416.9916.881.43%2,547,900
Oct 17, 202516.8816.9616.6216.7516.64-1.47%2,687,000
Oct 16, 202517.2517.2616.9017.0016.89-2.52%2,991,700
Oct 15, 202517.3017.4917.2217.4417.230.93%1,618,700
Oct 14, 202517.5417.6517.2317.2817.07-0.86%1,816,000
Oct 13, 202517.4317.5417.3117.4317.22-0.46%1,624,600
Oct 10, 202517.6517.6517.4817.5117.30-0.68%1,146,000
Oct 9, 202517.7517.7917.5917.6317.41-0.40%1,385,200
Oct 8, 202517.8017.8817.6517.7017.480.28%1,172,800
Oct 7, 202517.7517.8217.5617.6517.43-0.23%1,669,200
Oct 6, 202517.4517.8917.4417.6917.470.91%2,300,900
Oct 3, 202517.1917.5517.0817.5317.322.22%4,285,700
Oct 2, 202516.9817.1516.8117.1516.942.21%3,951,800
Oct 1, 202516.6416.8616.5616.7816.571.51%2,536,100
Sep 30, 202516.5516.5916.4516.5316.33-0.18%2,439,600
Sep 29, 202516.6016.6616.5416.5616.36-1,542,200
Sep 26, 202516.6216.6616.5216.5616.36-0.36%1,145,900
Sep 25, 202516.8216.8216.6216.6216.42-1.07%1,439,800
Sep 24, 202516.8116.8816.7516.8016.590.42%1,532,400
Sep 23, 202516.9216.9216.7116.7316.52-1.41%2,249,800
Sep 22, 202516.9316.9716.7516.9716.760.59%2,116,500
Sep 19, 202516.7516.9316.7016.8716.660.36%3,157,500
Sep 18, 202517.0317.0316.8116.8116.60-0.77%1,402,400
Sep 17, 202516.9717.0616.8716.9416.730.47%1,761,500
Sep 16, 202517.0717.1216.7816.8616.65-1.11%1,647,200
Sep 15, 202516.6317.0516.6217.0516.842.90%3,064,900
Sep 12, 202516.6716.6916.5116.5716.370.24%925,800
Sep 11, 202516.5916.5916.3816.5316.33-0.12%1,564,100
Sep 10, 202516.3716.6316.3216.5516.351.22%2,058,300
Sep 9, 202516.3716.4716.3016.3516.15-0.12%1,547,800
Sep 8, 202516.3816.4016.2416.3716.170.74%1,081,000
Sep 5, 202516.3816.3816.2016.2516.05-0.18%1,818,300
Sep 4, 202516.4716.5416.2816.2816.08-0.67%2,053,400
Sep 3, 202516.3716.4516.3016.3916.19-0.36%1,897,900
Sep 2, 202516.4016.4816.3816.4516.250.06%1,358,700
Sep 1, 202516.5116.5716.3716.4416.24-0.78%1,238,400
Aug 29, 202516.3616.5716.3616.5716.370.91%1,905,700
Aug 28, 202516.4416.5416.3616.4216.22-0.18%1,186,900
Aug 27, 202516.3316.5816.3116.4516.250.73%2,404,263
Aug 26, 202516.6116.6316.3316.3316.13-2.45%4,760,000
Aug 25, 202516.6116.9416.4916.7416.531.33%3,298,500
Aug 22, 202516.2916.6616.2716.5216.321.10%2,169,500
Aug 21, 202516.3816.4116.3016.3416.140.37%1,505,000
Aug 20, 202516.2016.3016.0316.2816.080.18%2,003,000
Aug 19, 202516.3016.3416.1216.2516.050.31%1,889,700
Aug 18, 202516.1216.2316.0316.2016.000.25%1,281,300
Aug 15, 202516.2016.2116.0216.1615.96-0.25%2,794,900
Aug 14, 202516.0416.2615.9616.2016.001.63%3,757,700
Aug 13, 202515.7215.9515.6415.9415.742.05%2,744,800
Aug 12, 202516.0216.0515.6215.6215.43-2.07%3,014,800
Aug 11, 202516.0216.0215.7015.9515.75-0.44%2,049,700
Aug 8, 202516.4116.5915.9016.0215.82-1.96%3,662,800
Aug 7, 202516.2016.4816.2016.3416.140.37%1,367,400
Aug 6, 202516.3416.3416.1516.2816.08-0.06%1,314,577
Aug 5, 202516.0516.3015.9716.2916.091.50%1,921,600
Aug 4, 202516.0416.2315.9216.0515.850.88%2,186,600
Aug 1, 202515.9816.1015.8415.9115.71-0.56%2,059,100
Jul 31, 202515.7216.0015.6216.0015.801.85%2,869,700
Jul 30, 202515.9015.9015.6115.7115.52-0.25%2,884,900
Jul 29, 202515.8415.9015.6515.7515.56-0.19%1,320,600
Jul 28, 202515.9015.9015.7515.7815.59-0.50%1,396,200
Jul 25, 202515.9015.9915.8315.8615.67-0.44%1,284,100
Jul 24, 202515.8516.0115.8315.9315.730.89%1,439,700
Jul 23, 202515.9015.9315.7315.7915.60-0.69%2,022,900
Jul 22, 202515.9215.9915.8215.9015.710.44%1,642,400
Jul 21, 202515.9416.0315.7915.8315.640.25%1,215,900
Jul 18, 202515.8615.8615.7315.7915.60-1,165,000