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