Singapore Exchange L (OP: SPXCY )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	87.95	88.20	86.27	86.27	2,100	-0.06(-0.07%)
May 28, 2020	86.06	87.20	86.06	86.33	3,374	-6.07(-6.57%)
May 27, 2020	93.44	93.44	91.88	92.40	6,425	-13.07(-12.40%)
May 26, 2020	105.88	105.88	105.47	105.47	971	+1.20(+1.16%)
May 22, 2020		104.27	104.27	104.27	530	+0.00(+0.00%)
May 21, 2020	104.80	104.80	103.71	104.27	1,795	-1.35(-1.28%)
May 20, 2020	106.09	106.09	105.36	105.62	2,517	-0.23(-0.22%)
May 19, 2020	106.00	106.00	105.20	105.85	4,833	-1.04(-0.98%)
May 18, 2020	105.56	107.29	104.05	106.89	3,661	+3.39(+3.28%)
May 15, 2020	104.70	104.70	103.50	103.50	1,400	-0.12(-0.12%)
May 14, 2020	103.69	103.69	103.38	103.62	1,252	+0.50(+0.48%)
May 13, 2020	104.00	105.16	103.13	103.13	4,672	-2.21(-2.10%)
May 12, 2020	104.27	106.53	104.27	105.34	3,357	-0.52(-0.49%)
May 11, 2020	106.21	108.75	105.50	105.86	41,647	+2.51(+2.42%)
May 08, 2020	104.49	104.49	103.35	103.35	2,100	+0.27(+0.26%)
May 07, 2020	103.08	103.08	103.08	103.08	877	+1.30(+1.28%)
May 06, 2020	102.75	102.75	101.78	101.78	1,772	+1.05(+1.04%)
May 05, 2020	101.00	101.00	100.40	100.73	996	+0.00(+0.00%)
May 04, 2020	99.90	100.73	99.90	100.73	1,373	+3.04(+3.11%)
May 01, 2020	98.13	98.13	97.49	97.69	1,000	-3.69(-3.64%)
Apr 30, 2020	101.98	101.98	101.35	101.38	2,982	-2.11(-2.04%)
Apr 29, 2020	103.50	103.50	103.49	103.49	1,358	+0.53(+0.51%)
Apr 28, 2020	103.50	103.50	102.50	102.96	2,450	-0.29(-0.28%)
Apr 27, 2020	103.55	103.55	103.25	103.25	1,082	+2.84(+2.83%)
Apr 24, 2020	100.41	100.41	100.41	100.41	900	-7.02(-6.54%)
Apr 23, 2020	107.10	107.74	107.10	107.43	2,467	-1.32(-1.21%)
Apr 22, 2020	108.75	108.97	108.75	108.75	26,578	+4.85(+4.67%)
Apr 21, 2020	106.12	106.12	103.87	103.90	8,534	+0.21(+0.20%)
Apr 20, 2020	105.45	105.45	103.69	103.69	4,619	+0.69(+0.67%)
Apr 17, 2020	102.93	103.00	102.93	103.00	1,000	+1.25(+1.23%)
Apr 16, 2020	101.46	103.00	101.46	101.75	2,208	+0.80(+0.79%)
Apr 15, 2020	100.52	102.90	100.52	100.95	2,757	-1.15(-1.12%)
Apr 14, 2020	102.69	102.69	101.96	102.10	2,490	-2.17(-2.08%)
Apr 13, 2020	103.83	104.27	103.83	104.27	1,594	+1.13(+1.09%)
Apr 09, 2020	103.65	103.65	103.14	103.14	1,100	-1.36(-1.30%)
Apr 08, 2020	103.94	104.50	102.63	104.50	4,160	+4.51(+4.51%)
Apr 07, 2020	102.31	102.31	99.99	99.99	3,785	+0.84(+0.85%)
Apr 06, 2020	97.00	99.15	97.00	99.15	2,640	+4.96(+5.27%)
Apr 03, 2020	94.52	94.52	93.50	94.19	2,600	-2.06(-2.14%)
Apr 02, 2020	96.90	98.24	96.25	96.25	29,425	+2.77(+2.96%)
Apr 01, 2020	95.45	97.70	93.48	93.48	6,382	-2.33(-2.43%)
Mar 31, 2020	97.59	97.59	95.81	95.81	4,096	+2.16(+2.31%)
Mar 30, 2020	94.53	96.18	93.65	93.65	3,704	-1.07(-1.13%)
Mar 27, 2020	94.00	94.72	94.00	94.72	77,500	-1.98(-2.05%)
Mar 26, 2020	97.20	97.55	96.55	96.70	14,374	+2.15(+2.27%)
Mar 25, 2020	98.85	98.85	92.39	94.55	112,040	+5.29(+5.93%)
Mar 24, 2020	89.00	89.44	89.00	89.26	5,955	+7.15(+8.71%)
Mar 23, 2020	82.24	83.88	82.11	82.11	3,676	-3.77(-4.39%)
Mar 20, 2020	85.44	85.88	85.44	85.88	1,500	+3.89(+4.74%)
Mar 19, 2020	80.88	85.15	80.88	81.99	1,932	-2.09(-2.49%)
Mar 18, 2020	85.67	87.78	84.08	84.08	44,022	-2.25(-2.61%)
Mar 17, 2020	85.89	88.70	85.54	86.33	4,979	+1.43(+1.68%)
Mar 16, 2020	78.70	85.31	78.70	84.90	37,390	-3.98(-4.48%)
Mar 13, 2020	89.52	90.32	88.88	88.88	2,100	+1.58(+1.81%)
Mar 12, 2020	87.47	89.41	87.30	87.30	1,512	-6.70(-7.13%)
Mar 11, 2020	93.76	94.00	93.76	94.00	857	-6.44(-6.41%)
Mar 10, 2020	99.10	100.44	98.56	100.44	2,575	+8.06(+8.72%)
Mar 09, 2020	91.41	92.38	90.40	92.38	1,961	-4.39(-4.54%)
Mar 06, 2020	96.50	96.77	96.20	96.77	1,300	+0.53(+0.55%)
Mar 05, 2020	97.10	97.30	96.24	96.24	1,426	-2.51(-2.54%)
Mar 04, 2020	98.38	98.75	97.90	98.75	1,361	+5.65(+6.07%)
Mar 03, 2020	94.93	95.05	93.10	93.10	6,663	-1.08(-1.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.