Skip to main content
Singapore Exchange Limited (SGX:S68)
Singapore flag Singapore · Delayed Price · Currency is SGD
21.59
+0.04 (0.19%)
Apr 29, 2026, 9:00 AM SGT

Singapore Exchange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.6421.8421.5221.5521.55-0.42%1,734,900
Apr 27, 202621.8621.9521.5321.6421.64-0.41%1,679,900
Apr 24, 202621.5621.8221.4321.7321.730.74%1,746,500
Apr 23, 202621.6021.7621.5021.5721.57-0.60%1,792,600
Apr 22, 202621.6221.7221.5121.7021.700.37%1,470,100
Apr 21, 202621.5121.6421.4321.6221.62-0.18%2,008,309
Apr 20, 202621.3321.6821.1521.6621.661.55%2,230,700
Apr 17, 202621.3721.3921.0421.3321.330.71%2,012,500
Apr 16, 202621.4021.4021.0321.1821.180.28%2,390,600
Apr 15, 202621.0221.3320.9821.1221.120.96%3,010,000
Apr 14, 202621.0021.1620.8320.9220.920.77%2,273,800
Apr 13, 202620.8520.9420.6520.7620.76-1.56%2,100,700
Apr 10, 202620.4621.1020.3321.0921.093.84%3,645,900
Apr 9, 202620.3220.4820.2220.3120.310.59%2,439,100
Apr 8, 202620.6020.6020.1820.1920.19-0.79%3,187,900
Apr 7, 202620.3920.4520.1420.3520.35-1,547,700
Apr 6, 202620.0020.3919.9520.3520.351.75%1,721,300
Apr 2, 202620.1820.2519.7820.0020.000.20%2,046,700
Apr 1, 202619.7020.1019.6519.9619.962.25%3,972,600
Mar 31, 202619.7919.9119.4319.5219.52-0.96%3,342,600
Mar 30, 202619.3919.7119.3919.7119.710.20%4,572,800
Mar 27, 202619.4619.7919.2919.6719.670.77%2,472,400
Mar 26, 202619.5019.6019.4019.5219.520.57%2,895,000
Mar 25, 202619.3519.4119.0819.4119.410.94%4,394,800
Mar 24, 202619.0019.2318.8919.2319.230.63%3,200,300
Mar 23, 202618.8919.1118.7019.1119.11-0.88%4,019,800
Mar 20, 202619.5919.5919.1019.2819.28-1.53%4,439,002
Mar 19, 202619.3719.6019.3519.5819.58-0.56%2,790,700
Mar 18, 202619.1819.6919.0819.6919.693.36%4,858,900
Mar 17, 202619.0519.0518.8219.0519.050.63%3,184,500
Mar 16, 202618.4718.9318.3318.9318.932.88%4,777,300
Mar 13, 202618.4618.5318.3018.4018.400.55%2,980,000
Mar 12, 202618.1518.5518.1018.3018.30-0.38%3,548,100
Mar 11, 202618.3018.4018.1918.3718.370.66%2,605,500
Mar 10, 202617.8718.4217.8518.2518.254.23%6,447,800
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