Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,850.02 +876.74 (+1.39%) CMC Crypto 200
1,345.49 -51.04 (-3.64%)
EUR/SGD (EURSGD=X)
CCY - CCY Delayed price. Currency in SGD
Add to watchlist
At close: 05:21AM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Apr 2024 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | - |
| 26 Apr 2024 | 1.4580 | 1.4617 | 1.4541 | 1.4580 | 1.4580 | - |
| 25 Apr 2024 | 1.4564 | 1.4588 | 1.4551 | 1.4564 | 1.4564 | - |
| 24 Apr 2024 | 1.4566 | 1.4570 | 1.4530 | 1.4566 | 1.4566 | - |
| 23 Apr 2024 | 1.4504 | 1.4568 | 1.4496 | 1.4504 | 1.4504 | - |
| 22 Apr 2024 | 1.4508 | 1.4524 | 1.4486 | 1.4502 | 1.4502 | - |
| 19 Apr 2024 | 1.4497 | 1.4523 | 1.4482 | 1.4497 | 1.4497 | - |
| 18 Apr 2024 | 1.4513 | 1.4525 | 1.4494 | 1.4513 | 1.4513 | - |
| 17 Apr 2024 | 1.4493 | 1.4504 | 1.4477 | 1.4493 | 1.4493 | - |
| 16 Apr 2024 | 1.4482 | 1.4521 | 1.4474 | 1.4482 | 1.4482 | - |
| 15 Apr 2024 | 1.4483 | 1.4508 | 1.4476 | 1.4483 | 1.4483 | - |
| 12 Apr 2024 | 1.4510 | 1.4527 | 1.4459 | 1.4510 | 1.4510 | - |
| 11 Apr 2024 | 1.4543 | 1.4546 | 1.4490 | 1.4543 | 1.4543 | - |
| 10 Apr 2024 | 1.4602 | 1.4606 | 1.4532 | 1.4602 | 1.4602 | - |
| 09 Apr 2024 | 1.4634 | 1.4637 | 1.4599 | 1.4634 | 1.4634 | - |
| 08 Apr 2024 | 1.4609 | 1.4632 | 1.4597 | 1.4609 | 1.4609 | - |
| 05 Apr 2024 | 1.4612 | 1.4618 | 1.4581 | 1.4612 | 1.4612 | - |
| 04 Apr 2024 | 1.4609 | 1.4640 | 1.4601 | 1.4609 | 1.4609 | - |
| 03 Apr 2024 | 1.4552 | 1.4609 | 1.4543 | 1.4552 | 1.4552 | - |
| 02 Apr 2024 | 1.4522 | 1.4556 | 1.4503 | 1.4522 | 1.4522 | - |
| 01 Apr 2024 | 1.4545 | 1.4557 | 1.4520 | 1.4545 | 1.4545 | - |
| 29 Mar 2024 | 1.4566 | 1.4566 | 1.4525 | 1.4566 | 1.4566 | - |
| 28 Mar 2024 | 1.4581 | 1.4591 | 1.4549 | 1.4581 | 1.4581 | - |
| 27 Mar 2024 | 1.4571 | 1.4600 | 1.4565 | 1.4571 | 1.4571 | - |
| 26 Mar 2024 | 1.4586 | 1.4596 | 1.4567 | 1.4586 | 1.4586 | - |
| 25 Mar 2024 | 1.4584 | 1.4589 | 1.4549 | 1.4584 | 1.4584 | - |
| 22 Mar 2024 | 1.4587 | 1.4605 | 1.4575 | 1.4587 | 1.4587 | - |
| 21 Mar 2024 | 1.4643 | 1.4644 | 1.4585 | 1.4643 | 1.4643 | - |
| 20 Mar 2024 | 1.4582 | 1.4597 | 1.4565 | 1.4582 | 1.4582 | - |
| 19 Mar 2024 | 1.4561 | 1.4581 | 1.4551 | 1.4561 | 1.4561 | - |
| 18 Mar 2024 | 1.4562 | 1.4585 | 1.4558 | 1.4562 | 1.4562 | - |
| 15 Mar 2024 | 1.4543 | 1.4575 | 1.4535 | 1.4543 | 1.4543 | - |
| 14 Mar 2024 | 1.4580 | 1.4589 | 1.4539 | 1.4580 | 1.4580 | - |
| 13 Mar 2024 | 1.4558 | 1.4589 | 1.4545 | 1.4558 | 1.4558 | - |
| 12 Mar 2024 | 1.4540 | 1.4557 | 1.4528 | 1.4540 | 1.4540 | - |
| 11 Mar 2024 | 1.4568 | 1.4569 | 1.4526 | 1.4568 | 1.4568 | - |
| 08 Mar 2024 | 1.4595 | 1.4599 | 1.4543 | 1.4595 | 1.4595 | - |
| 07 Mar 2024 | 1.4587 | 1.4592 | 1.4518 | 1.4587 | 1.4587 | - |
| 06 Mar 2024 | 1.4578 | 1.4599 | 1.4557 | 1.4578 | 1.4578 | - |
| 05 Mar 2024 | 1.4581 | 1.4590 | 1.4560 | 1.4581 | 1.4581 | - |
| 04 Mar 2024 | 1.4569 | 1.4589 | 1.4559 | 1.4569 | 1.4569 | - |
| 01 Mar 2024 | 1.4542 | 1.4574 | 1.4537 | 1.4542 | 1.4542 | - |
| 29 Feb 2024 | 1.4587 | 1.4592 | 1.4532 | 1.4586 | 1.4586 | - |
| 28 Feb 2024 | 1.4570 | 1.4591 | 1.4541 | 1.4570 | 1.4570 | - |
| 27 Feb 2024 | 1.4586 | 1.4595 | 1.4562 | 1.4586 | 1.4586 | - |
| 26 Feb 2024 | 1.4535 | 1.4596 | 1.4528 | 1.4534 | 1.4534 | - |
| 23 Feb 2024 | 1.4529 | 1.4561 | 1.4524 | 1.4529 | 1.4529 | - |
| 22 Feb 2024 | 1.4541 | 1.4582 | 1.4517 | 1.4541 | 1.4541 | - |
| 21 Feb 2024 | 1.4526 | 1.4537 | 1.4504 | 1.4526 | 1.4526 | - |
| 20 Feb 2024 | 1.4506 | 1.4552 | 1.4484 | 1.4506 | 1.4506 | - |
| 19 Feb 2024 | 1.4508 | 1.4510 | 1.4482 | 1.4509 | 1.4509 | - |
| 16 Feb 2024 | 1.4496 | 1.4506 | 1.4470 | 1.4496 | 1.4496 | - |
| 15 Feb 2024 | 1.4458 | 1.4507 | 1.4446 | 1.4458 | 1.4458 | - |
| 14 Feb 2024 | 1.4466 | 1.4475 | 1.4433 | 1.4466 | 1.4466 | - |
| 13 Feb 2024 | 1.4486 | 1.4510 | 1.4453 | 1.4486 | 1.4486 | - |
| 12 Feb 2024 | 1.4525 | 1.4525 | 1.4469 | 1.4525 | 1.4525 | - |
| 09 Feb 2024 | 1.4515 | 1.4526 | 1.4486 | 1.4515 | 1.4515 | - |
| 08 Feb 2024 | 1.4473 | 1.4513 | 1.4464 | 1.4473 | 1.4473 | - |
| 07 Feb 2024 | 1.4452 | 1.4478 | 1.4440 | 1.4452 | 1.4452 | - |
| 06 Feb 2024 | 1.4468 | 1.4472 | 1.4432 | 1.4468 | 1.4468 | - |
| 05 Feb 2024 | 1.4482 | 1.4499 | 1.4453 | 1.4482 | 1.4482 | - |
| 02 Feb 2024 | 1.4534 | 1.4550 | 1.4481 | 1.4534 | 1.4534 | - |
| 01 Feb 2024 | 1.4482 | 1.4524 | 1.4458 | 1.4482 | 1.4482 | - |
| 31 Jan 2024 | 1.4523 | 1.4550 | 1.4488 | 1.4523 | 1.4523 | - |
| 30 Jan 2024 | 1.4513 | 1.4535 | 1.4478 | 1.4513 | 1.4513 | - |
| 29 Jan 2024 | 1.4550 | 1.4557 | 1.4475 | 1.4550 | 1.4550 | - |
| 26 Jan 2024 | 1.4537 | 1.4576 | 1.4504 | 1.4537 | 1.4537 | - |
| 25 Jan 2024 | 1.4577 | 1.4602 | 1.4518 | 1.4577 | 1.4577 | - |
| 24 Jan 2024 | 1.4558 | 1.4605 | 1.4547 | 1.4558 | 1.4558 | - |
| 23 Jan 2024 | 1.4600 | 1.4611 | 1.4519 | 1.4600 | 1.4600 | - |
| 22 Jan 2024 | 1.4599 | 1.4631 | 1.4590 | 1.4600 | 1.4600 | - |
| 19 Jan 2024 | 1.4618 | 1.4621 | 1.4576 | 1.4618 | 1.4618 | - |
| 18 Jan 2024 | 1.4634 | 1.4646 | 1.4593 | 1.4634 | 1.4634 | - |
| 17 Jan 2024 | 1.4603 | 1.4624 | 1.4591 | 1.4603 | 1.4603 | - |
| 16 Jan 2024 | 1.4600 | 1.4606 | 1.4580 | 1.4600 | 1.4600 | - |
| 15 Jan 2024 | 1.4578 | 1.4612 | 1.4578 | 1.4577 | 1.4577 | - |
| 12 Jan 2024 | 1.4602 | 1.4610 | 1.4570 | 1.4602 | 1.4602 | - |
| 11 Jan 2024 | 1.4605 | 1.4613 | 1.4573 | 1.4605 | 1.4605 | - |
| 10 Jan 2024 | 1.4549 | 1.4608 | 1.4538 | 1.4549 | 1.4549 | - |
| 09 Jan 2024 | 1.4549 | 1.4568 | 1.4530 | 1.4549 | 1.4549 | - |
| 08 Jan 2024 | 1.4548 | 1.4580 | 1.4537 | 1.4548 | 1.4548 | - |
| 05 Jan 2024 | 1.4552 | 1.4574 | 1.4514 | 1.4552 | 1.4552 | - |
| 04 Jan 2024 | 1.4512 | 1.4571 | 1.4502 | 1.4512 | 1.4512 | - |
| 03 Jan 2024 | 1.4511 | 1.4541 | 1.4494 | 1.4511 | 1.4511 | - |
| 02 Jan 2024 | 1.4566 | 1.4591 | 1.4510 | 1.4566 | 1.4566 | - |
| 01 Jan 2024 | 1.4556 | 1.4573 | 1.4556 | 1.4556 | 1.4556 | - |
| 29 Dec 2023 | 1.4611 | 1.4617 | 1.4567 | 1.4611 | 1.4611 | - |
| 28 Dec 2023 | 1.4657 | 1.4667 | 1.4594 | 1.4657 | 1.4657 | - |
| 27 Dec 2023 | 1.4611 | 1.4683 | 1.4588 | 1.4611 | 1.4611 | - |
| 26 Dec 2023 | 1.4600 | 1.4608 | 1.4568 | 1.4600 | 1.4600 | - |
| 25 Dec 2023 | 1.4531 | 1.4767 | 1.4434 | 1.4531 | 1.4531 | - |
| 22 Dec 2023 | 1.4598 | 1.4605 | 1.4564 | 1.4598 | 1.4598 | - |
| 21 Dec 2023 | 1.4573 | 1.4598 | 1.4544 | 1.4573 | 1.4573 | - |
| 20 Dec 2023 | 1.4590 | 1.4590 | 1.4539 | 1.4589 | 1.4589 | - |
| 19 Dec 2023 | 1.4551 | 1.4600 | 1.4536 | 1.4551 | 1.4551 | - |
| 18 Dec 2023 | 1.4525 | 1.4561 | 1.4511 | 1.4525 | 1.4525 | - |
| 15 Dec 2023 | 1.4603 | 1.4610 | 1.4513 | 1.4603 | 1.4603 | - |
| 14 Dec 2023 | 1.4504 | 1.4598 | 1.4469 | 1.4504 | 1.4504 | - |
| 13 Dec 2023 | 1.4482 | 1.4503 | 1.4467 | 1.4482 | 1.4482 | - |
| 12 Dec 2023 | 1.4467 | 1.4492 | 1.4440 | 1.4467 | 1.4467 | - |
| *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.