Singapore markets open in 3 hours 39 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,481.72 -1,614.76 (-2.56%) CMC Crypto 200
1,307.04 +12.37 (+0.96%)
BSD/USD (BSDUSD=X)
CCY - CCY Delayed price. Currency in USD
Add to watchlist
As of 09:18PM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 08 May 2024 | 1.0046 | 1.0063 | 1.0046 | 1.0064 | 1.0064 | - |
| 07 May 2024 | 1.0068 | 1.0068 | 1.0064 | 1.0065 | 1.0065 | - |
| 06 May 2024 | 1.0088 | 1.0088 | 1.0065 | 1.0084 | 1.0084 | - |
| 03 May 2024 | 1.0091 | 1.0091 | 1.0070 | 1.0063 | 1.0063 | - |
| 02 May 2024 | 1.0106 | 1.0106 | 1.0063 | 1.0067 | 1.0067 | - |
| 01 May 2024 | 1.0003 | 1.0067 | 0.9999 | 1.0062 | 1.0062 | - |
| 30 Apr 2024 | 1.0064 | 1.0064 | 1.0062 | 1.0068 | 1.0068 | - |
| 29 Apr 2024 | 1.0049 | 1.0068 | 1.0049 | 1.0041 | 1.0041 | - |
| 26 Apr 2024 | 1.0068 | 1.0071 | 1.0068 | 1.0065 | 1.0065 | - |
| 25 Apr 2024 | 1.0080 | 1.0080 | 1.0065 | 1.0064 | 1.0064 | - |
| 24 Apr 2024 | 1.0118 | 1.0118 | 1.0064 | 1.0078 | 1.0078 | - |
| 23 Apr 2024 | 1.0073 | 1.0078 | 1.0073 | 1.0057 | 1.0057 | - |
| 22 Apr 2024 | 1.0073 | 1.0073 | 1.0057 | 1.0088 | 1.0088 | - |
| 19 Apr 2024 | 1.0031 | 1.0066 | 1.0031 | 1.0068 | 1.0068 | - |
| 18 Apr 2024 | 1.0096 | 1.0096 | 1.0068 | 1.0094 | 1.0094 | - |
| 17 Apr 2024 | 1.0062 | 1.0074 | 1.0062 | 1.0071 | 1.0071 | - |
| 16 Apr 2024 | 1.0029 | 1.0071 | 1.0029 | 1.0071 | 1.0071 | - |
| 15 Apr 2024 | 1.0065 | 1.0071 | 1.0065 | 1.0090 | 1.0090 | - |
| 12 Apr 2024 | 1.0062 | 1.0071 | 1.0062 | 1.0066 | 1.0066 | - |
| 11 Apr 2024 | 0.9952 | 1.0066 | 0.9952 | 1.0054 | 1.0054 | - |
| 10 Apr 2024 | 1.0054 | 1.0054 | 1.0054 | 1.0065 | 1.0065 | - |
| 09 Apr 2024 | 1.0090 | 1.0090 | 1.0065 | 1.0092 | 1.0092 | - |
| 08 Apr 2024 | 1.0058 | 1.0061 | 1.0058 | 1.0071 | 1.0071 | - |
| 05 Apr 2024 | 1.0048 | 1.0066 | 1.0048 | 1.0067 | 1.0067 | - |
| 04 Apr 2024 | 1.0128 | 1.0128 | 1.0067 | 1.0072 | 1.0072 | - |
| 03 Apr 2024 | 1.0087 | 1.0087 | 1.0072 | 1.0066 | 1.0066 | - |
| 02 Apr 2024 | 1.0066 | 1.0066 | 1.0066 | 1.0070 | 1.0070 | - |
| 01 Apr 2024 | 1.0070 | 1.0070 | 1.0070 | 1.0079 | 1.0079 | - |
| 29 Mar 2024 | 1.0058 | 1.0066 | 1.0057 | 1.0068 | 1.0068 | - |
| 28 Mar 2024 | 1.0063 | 1.0068 | 1.0063 | 1.0063 | 1.0063 | - |
| 27 Mar 2024 | 1.0034 | 1.0063 | 1.0034 | 1.0062 | 1.0062 | - |
| 26 Mar 2024 | 1.0076 | 1.0076 | 1.0062 | 1.0067 | 1.0067 | - |
| 25 Mar 2024 | 1.0066 | 1.0070 | 1.0066 | 1.0110 | 1.0110 | - |
| 22 Mar 2024 | 1.0009 | 1.0070 | 1.0009 | 1.0065 | 1.0065 | - |
| 21 Mar 2024 | 1.0151 | 1.0151 | 1.0065 | 1.0064 | 1.0064 | - |
| 20 Mar 2024 | 1.0078 | 1.0078 | 1.0064 | 1.0065 | 1.0065 | - |
| 19 Mar 2024 | 1.0034 | 1.0065 | 1.0034 | 1.0039 | 1.0039 | - |
| 18 Mar 2024 | 1.0060 | 1.0066 | 1.0060 | 1.0062 | 1.0062 | - |
| 15 Mar 2024 | 1.0006 | 1.0064 | 1.0005 | 1.0061 | 1.0061 | - |
| 14 Mar 2024 | 1.0071 | 1.0071 | 1.0061 | 1.0066 | 1.0066 | - |
| 13 Mar 2024 | 1.0055 | 1.0066 | 1.0055 | 1.0067 | 1.0067 | - |
| 12 Mar 2024 | 1.0056 | 1.0067 | 1.0056 | 1.0062 | 1.0062 | - |
| 11 Mar 2024 | 1.0069 | 1.0069 | 1.0062 | 1.0074 | 1.0074 | - |
| 08 Mar 2024 | 1.0114 | 1.0114 | 1.0061 | 1.0109 | 1.0109 | - |
| 07 Mar 2024 | 1.0085 | 1.0085 | 1.0068 | 1.0065 | 1.0065 | - |
| 06 Mar 2024 | 1.0059 | 1.0065 | 1.0059 | 1.0062 | 1.0062 | - |
| 05 Mar 2024 | 1.0059 | 1.0062 | 1.0059 | 1.0062 | 1.0062 | - |
| 04 Mar 2024 | 1.0085 | 1.0085 | 1.0062 | 1.0098 | 1.0098 | - |
| 01 Mar 2024 | 1.0052 | 1.0069 | 1.0052 | 1.0060 | 1.0060 | - |
| 29 Feb 2024 | 1.0078 | 1.0078 | 1.0060 | 1.0085 | 1.0085 | - |
| 28 Feb 2024 | 1.0049 | 1.0066 | 1.0049 | 1.0068 | 1.0068 | - |
| 27 Feb 2024 | 1.0063 | 1.0068 | 1.0063 | 1.0067 | 1.0067 | - |
| 26 Feb 2024 | 1.0055 | 1.0067 | 1.0055 | 1.0074 | 1.0074 | - |
| 23 Feb 2024 | 1.0037 | 1.0063 | 1.0037 | 1.0062 | 1.0062 | - |
| 22 Feb 2024 | 1.0091 | 1.0091 | 1.0062 | 1.0066 | 1.0066 | - |
| 21 Feb 2024 | 1.0077 | 1.0077 | 1.0066 | 1.0064 | 1.0064 | - |
| 20 Feb 2024 | 1.0055 | 1.0064 | 1.0055 | 1.0067 | 1.0067 | - |
| 19 Feb 2024 | 1.0068 | 1.0068 | 1.0067 | 1.0065 | 1.0065 | - |
| 16 Feb 2024 | 1.0093 | 1.0093 | 1.0062 | 1.0069 | 1.0069 | - |
| 15 Feb 2024 | 1.0085 | 1.0085 | 1.0069 | 1.0066 | 1.0066 | - |
| 14 Feb 2024 | 1.0003 | 1.0066 | 1.0003 | 1.0065 | 1.0065 | - |
| 13 Feb 2024 | 1.0063 | 1.0065 | 1.0063 | 1.0067 | 1.0067 | - |
| 12 Feb 2024 | 1.0089 | 1.0089 | 1.0067 | 1.0075 | 1.0075 | - |
| 09 Feb 2024 | 1.0076 | 1.0076 | 1.0067 | 1.0060 | 1.0060 | - |
| 08 Feb 2024 | 1.0072 | 1.0073 | 1.0060 | 1.0064 | 1.0064 | - |
| 07 Feb 2024 | 1.0088 | 1.0088 | 1.0064 | 1.0059 | 1.0059 | - |
| 06 Feb 2024 | 1.0057 | 1.0061 | 1.0057 | 1.0054 | 1.0054 | - |
| 05 Feb 2024 | 0.9959 | 1.0063 | 0.9959 | 0.9973 | 0.9973 | - |
| 02 Feb 2024 | 1.0125 | 1.0125 | 1.0062 | 1.0069 | 1.0069 | - |
| 01 Feb 2024 | 1.0037 | 1.0072 | 1.0037 | 1.0083 | 1.0083 | - |
| 31 Jan 2024 | 1.0055 | 1.0083 | 1.0055 | 1.0066 | 1.0066 | - |
| 30 Jan 2024 | 1.0076 | 1.0076 | 1.0064 | 1.0070 | 1.0070 | - |
| 29 Jan 2024 | 1.0036 | 1.0070 | 1.0036 | 1.0055 | 1.0055 | - |
| 26 Jan 2024 | 1.0018 | 1.0062 | 1.0018 | 1.0060 | 1.0060 | - |
| 25 Jan 2024 | 1.0052 | 1.0060 | 1.0052 | 1.0067 | 1.0067 | - |
| 24 Jan 2024 | 1.0058 | 1.0067 | 1.0058 | 1.0070 | 1.0070 | - |
| 23 Jan 2024 | 1.0063 | 1.0070 | 1.0063 | 1.0068 | 1.0068 | - |
| 22 Jan 2024 | 1.0078 | 1.0079 | 1.0068 | 1.0072 | 1.0072 | - |
| 19 Jan 2024 | 1.0062 | 1.0062 | 1.0058 | 1.0065 | 1.0065 | - |
| 18 Jan 2024 | 1.0081 | 1.0081 | 1.0065 | 1.0065 | 1.0065 | - |
| 17 Jan 2024 | 1.0050 | 1.0065 | 1.0050 | 1.0050 | 1.0050 | - |
| 16 Jan 2024 | 1.0047 | 1.0063 | 1.0047 | 1.0074 | 1.0074 | - |
| 15 Jan 2024 | 1.0061 | 1.0074 | 1.0061 | 1.0079 | 1.0079 | - |
| 12 Jan 2024 | 1.0068 | 1.0068 | 1.0059 | 1.0063 | 1.0063 | - |
| 11 Jan 2024 | 1.0095 | 1.0095 | 1.0063 | 1.0065 | 1.0065 | - |
| 10 Jan 2024 | 1.0064 | 1.0065 | 1.0064 | 1.0068 | 1.0068 | - |
| 09 Jan 2024 | 1.0087 | 1.0087 | 1.0068 | 1.0070 | 1.0070 | - |
| 08 Jan 2024 | 1.0095 | 1.0095 | 1.0070 | 1.0093 | 1.0093 | - |
| 05 Jan 2024 | 1.0068 | 1.0068 | 1.0066 | 1.0065 | 1.0065 | - |
| 04 Jan 2024 | 1.0064 | 1.0065 | 1.0064 | 1.0074 | 1.0074 | - |
| 03 Jan 2024 | 1.0048 | 1.0074 | 1.0048 | 1.0061 | 1.0061 | - |
| 02 Jan 2024 | 1.0061 | 1.0061 | 1.0061 | 1.0035 | 1.0035 | - |
| 01 Jan 2024 | 1.0030 | 1.0035 | 1.0030 | 1.0044 | 1.0044 | - |
| 29 Dec 2023 | 1.0026 | 1.0062 | 1.0026 | 1.0012 | 1.0012 | - |
| 28 Dec 2023 | 1.0113 | 1.0121 | 1.0060 | 1.0064 | 1.0064 | - |
| 27 Dec 2023 | 1.0064 | 1.0064 | 1.0064 | 1.0046 | 1.0046 | - |
| 26 Dec 2023 | 1.0042 | 1.0046 | 1.0042 | 1.0053 | 1.0053 | - |
| 25 Dec 2023 | 1.0042 | 1.0046 | 1.0042 | 1.0053 | 1.0053 | - |
| 22 Dec 2023 | 1.0081 | 1.0081 | 1.0066 | 1.0067 | 1.0067 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.