Singapore Exchange Limited SPXCY
32.64 USD +0.08 (+0.25%)
Regular-session close
32.32 Day range 32.68
24.36 52-week range 40.47
- YTD
- +24.20%
- 1 year
- +25.49%
SPXCY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.50 | 32.67 | 32.32 | 32.65 | +0.09 | +0.28% | 7,339 |
| Nov 12, 2026 | 32.21 | 32.64 | 32.15 | 32.56 | +0.23 | +0.71% | 164,900 |
| Nov 11, 2026 | 32.22 | 32.33 | 32.14 | 32.33 | +0.22 | +0.69% | 21,200 |
| Nov 10, 2026 | 32.12 | 32.12 | 32.00 | 32.11 | -0.21 | -0.65% | 24,800 |
| Nov 9, 2026 | 32.00 | 32.34 | 32.00 | 32.32 | +0.54 | +1.70% | 31,100 |
| Nov 6, 2026 | 31.81 | 32.10 | 31.77 | 31.78 | -0.55 | -1.70% | 51,000 |
| Nov 5, 2026 | 32.67 | 32.78 | 32.23 | 32.33 | -0.09 | -0.28% | 53,900 |
| Nov 4, 2026 | 32.76 | 32.76 | 32.38 | 32.42 | +0.78 | +2.47% | 22,300 |
| Nov 3, 2026 | 30.75 | 32.22 | 30.75 | 31.64 | -0.24 | -0.75% | 34,500 |
| Nov 2, 2026 | 31.87 | 31.92 | 31.87 | 31.88 | -0.05 | -0.16% | 110,300 |
| Oct 30, 2026 | 32.00 | 32.02 | 31.84 | 31.93 | -0.20 | -0.62% | 21,200 |
| Oct 29, 2026 | 32.02 | 32.21 | 32.02 | 32.13 | -0.32 | -0.99% | 28,500 |
| Oct 28, 2026 | 31.79 | 32.58 | 31.55 | 32.45 | +0.19 | +0.59% | 16,700 |
| Oct 27, 2026 | 31.72 | 32.38 | 31.72 | 32.26 | -0.12 | -0.37% | 52,500 |
| Oct 26, 2026 | 32.23 | 32.44 | 32.23 | 32.38 | -0.14 | -0.43% | 97,000 |
| Oct 23, 2026 | 32.33 | 33.19 | 31.99 | 32.52 | -0.08 | -0.25% | 22,700 |
| Oct 22, 2026 | 32.49 | 32.67 | 32.37 | 32.60 | +0.07 | +0.22% | 18,200 |
| Oct 21, 2026 | 32.60 | 32.66 | 32.48 | 32.53 | +0.02 | +0.06% | 15,700 |
| Oct 20, 2026 | 32.61 | 32.61 | 31.97 | 32.51 | +0.07 | +0.22% | 42,100 |
| Oct 19, 2026 | 31.65 | 32.45 | 31.54 | 32.44 | -0.07 | -0.22% | 42,700 |
| Oct 16, 2026 | 31.55 | 33.27 | 31.55 | 32.51 | -0.16 | -0.49% | 30,300 |
| Oct 15, 2026 | 31.91 | 33.35 | 31.91 | 32.67 | +0.35 | +1.08% | 43,500 |
| Oct 14, 2026 | 32.30 | 32.40 | 32.24 | 32.32 | -0.59 | -1.79% | 28,600 |
| Oct 13, 2026 | 32.85 | 33.05 | 32.85 | 32.91 | -0.46 | -1.38% | 40,400 |
| Oct 12, 2026 | 33.36 | 33.41 | 33.26 | 33.37 | +0.88 | +2.71% | 33,800 |
| Oct 9, 2026 | 32.53 | 32.53 | 32.36 | 32.49 | +0.17 | +0.53% | 32,800 |
| Oct 8, 2026 | 31.19 | 32.42 | 31.19 | 32.32 | -0.84 | -2.53% | 23,900 |
| Oct 7, 2026 | 31.96 | 33.18 | 31.96 | 33.16 | +0.33 | +1.01% | 40,500 |
| Oct 6, 2026 | 31.65 | 33.35 | 31.65 | 32.83 | +0.34 | +1.05% | 42,200 |
| Oct 5, 2026 | 32.33 | 32.54 | 32.33 | 32.49 | -0.42 | -1.28% | 33,800 |
| Oct 2, 2026 | 33.50 | 33.50 | 32.80 | 32.91 | -2.19 | -6.24% | 56,600 |
| Oct 1, 2026 | 35.23 | 35.31 | 34.87 | 35.10 | -0.24 | -0.68% | 101,900 |
| Sep 30, 2026 | 35.18 | 35.44 | 35.18 | 35.34 | +0.29 | +0.83% | 19,200 |
| Sep 29, 2026 | 34.00 | 35.05 | 34.00 | 35.05 | -0.11 | -0.31% | 23,100 |
| Sep 28, 2026 | 35.21 | 35.23 | 35.01 | 35.16 | +0.08 | +0.23% | 24,400 |
| Sep 25, 2026 | 35.01 | 35.12 | 34.94 | 35.08 | +0.06 | +0.17% | 27,900 |
| Sep 24, 2026 | 35.12 | 35.13 | 34.96 | 35.02 | -0.44 | -1.24% | 34,300 |
| Sep 23, 2026 | 35.42 | 35.49 | 35.40 | 35.46 | -0.53 | -1.47% | 22,000 |
| Sep 22, 2026 | 36.08 | 36.08 | 35.83 | 35.99 | +1.09 | +3.12% | 20,500 |
| Sep 21, 2026 | 34.96 | 34.99 | 34.87 | 34.90 | +0.32 | +0.93% | 25,900 |
| Sep 18, 2026 | 33.50 | 34.71 | 33.50 | 34.58 | -0.17 | -0.49% | 30,100 |
| Sep 17, 2026 | 34.66 | 34.99 | 33.66 | 34.75 | -0.02 | -0.06% | 30,800 |
| Sep 16, 2026 | 33.80 | 35.38 | 33.80 | 34.77 | -0.51 | -1.45% | 17,500 |
| Sep 15, 2026 | 36.51 | 36.51 | 35.19 | 35.28 | -0.79 | -2.19% | 24,800 |
| Sep 14, 2026 | 36.19 | 36.21 | 35.94 | 36.07 | -2.17 | -5.67% | 31,200 |
| Sep 11, 2026 | 38.81 | 38.81 | 38.22 | 38.24 | -0.63 | -1.62% | 14,500 |
| Sep 10, 2026 | 38.91 | 39.08 | 38.81 | 38.87 | -0.17 | -0.44% | 145,100 |
| Sep 9, 2026 | 39.35 | 40.47 | 38.12 | 39.04 | -0.39 | -0.99% | 49,400 |
| Sep 8, 2026 | 39.59 | 39.59 | 39.29 | 39.43 | -0.33 | -0.83% | 6,700 |
| Sep 4, 2026 | 39.80 | 39.95 | 39.76 | 39.76 | +0.24 | +0.61% | 14,400 |
| Sep 3, 2026 | 39.42 | 39.52 | 39.37 | 39.52 | +0.17 | +0.43% | 13,300 |
| Sep 2, 2026 | 39.33 | 39.36 | 39.19 | 39.35 | +0.13 | +0.33% | 12,500 |
| Sep 1, 2026 | 39.27 | 39.36 | 39.20 | 39.22 | -0.73 | -1.83% | 11,400 |
| Aug 31, 2026 | 40.00 | 40.01 | 39.85 | 39.95 | +0.14 | +0.35% | 15,200 |
| Aug 28, 2026 | 39.93 | 40.05 | 39.78 | 39.81 | -0.02 | -0.05% | 21,500 |
| Aug 27, 2026 | 39.82 | 39.87 | 39.62 | 39.83 | -0.30 | -0.75% | 10,100 |
| Aug 26, 2026 | 40.31 | 40.31 | 40.04 | 40.13 | +0.12 | +0.30% | 16,000 |
| Aug 25, 2026 | 39.64 | 40.04 | 39.64 | 40.01 | +0.60 | +1.52% | 8,400 |
| Aug 24, 2026 | 39.34 | 39.61 | 39.34 | 39.41 | +0.12 | +0.31% | 9,300 |
| Aug 21, 2026 | 39.08 | 39.33 | 39.08 | 39.29 | +0.32 | +0.82% | 13,900 |
| Aug 20, 2026 | 39.05 | 39.14 | 38.97 | 38.97 | -0.70 | -1.76% | 9,600 |
| Aug 19, 2026 | 39.61 | 39.67 | 39.56 | 39.67 | +0.64 | +1.64% | 7,100 |
| Aug 18, 2026 | 39.08 | 39.18 | 38.94 | 39.03 | -0.55 | -1.39% | 24,900 |
| Aug 17, 2026 | 39.79 | 39.80 | 39.47 | 39.58 | +0.24 | +0.61% | 28,100 |
| Aug 14, 2026 | 39.35 | 39.36 | 39.21 | 39.34 | +0.42 | +1.08% | 9,400 |
65 days, newest first. Daily bars as drawn on the SPXCY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.