Singapore markets close in 57 minutes
Straits Times Index
3,179.34 -8.32 (-0.26%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,242.23 -143.64 (-0.88%) FTSE 100
7,830.45 -46.60 (-0.59%) Bitcoin USD
64,667.96 +3,414.24 (+5.57%) CMC Crypto 200
1,327.69 +15.06 (+1.15%)
GBP/SGD (GBPSGD=X)
CCY - CCY Delayed price. Currency in SGD
Add to watchlist
As of 09:03AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.6928 | 1.6954 | 1.6896 | 1.6947 | 1.6947 | - |
| 18 Apr 2024 | 1.6940 | 1.6970 | 1.6923 | 1.6939 | 1.6939 | - |
| 17 Apr 2024 | 1.6960 | 1.7001 | 1.6937 | 1.6962 | 1.6962 | - |
| 16 Apr 2024 | 1.6961 | 1.7005 | 1.6949 | 1.6964 | 1.6964 | - |
| 15 Apr 2024 | 1.6949 | 1.6999 | 1.6932 | 1.6950 | 1.6950 | - |
| 12 Apr 2024 | 1.6972 | 1.7006 | 1.6910 | 1.6983 | 1.6983 | - |
| 11 Apr 2024 | 1.6973 | 1.7007 | 1.6942 | 1.6973 | 1.6973 | - |
| 10 Apr 2024 | 1.7047 | 1.7077 | 1.6964 | 1.7047 | 1.7047 | - |
| 09 Apr 2024 | 1.7053 | 1.7081 | 1.7034 | 1.7053 | 1.7053 | - |
| 08 Apr 2024 | 1.7032 | 1.7054 | 1.7014 | 1.7033 | 1.7033 | - |
| 05 Apr 2024 | 1.7043 | 1.7047 | 1.6984 | 1.7044 | 1.7044 | - |
| 04 Apr 2024 | 1.7054 | 1.7071 | 1.7037 | 1.7045 | 1.7045 | - |
| 03 Apr 2024 | 1.6995 | 1.7043 | 1.6974 | 1.6995 | 1.6995 | - |
| 02 Apr 2024 | 1.6971 | 1.7004 | 1.6955 | 1.6966 | 1.6966 | - |
| 01 Apr 2024 | 1.7030 | 1.7042 | 1.6963 | 1.7030 | 1.7030 | - |
| 29 Mar 2024 | 1.7017 | 1.7038 | 1.7003 | 1.7030 | 1.7030 | - |
| 28 Mar 2024 | 1.7016 | 1.7064 | 1.6999 | 1.7016 | 1.7016 | - |
| 27 Mar 2024 | 1.6988 | 1.7029 | 1.6973 | 1.6988 | 1.6988 | - |
| 26 Mar 2024 | 1.7006 | 1.7019 | 1.6977 | 1.7007 | 1.7007 | - |
| 25 Mar 2024 | 1.7000 | 1.7021 | 1.6955 | 1.7000 | 1.7000 | - |
| 22 Mar 2024 | 1.7010 | 1.7038 | 1.6951 | 1.7002 | 1.7002 | - |
| 21 Mar 2024 | 1.7136 | 1.7136 | 1.7000 | 1.7126 | 1.7126 | - |
| 20 Mar 2024 | 1.7073 | 1.7090 | 1.7044 | 1.7074 | 1.7074 | - |
| 19 Mar 2024 | 1.7043 | 1.7065 | 1.7011 | 1.7042 | 1.7042 | - |
| 18 Mar 2024 | 1.7033 | 1.7051 | 1.7020 | 1.7035 | 1.7035 | - |
| 15 Mar 2024 | 1.7031 | 1.7059 | 1.7016 | 1.7031 | 1.7031 | - |
| 14 Mar 2024 | 1.7040 | 1.7079 | 1.7006 | 1.7049 | 1.7049 | - |
| 13 Mar 2024 | 1.7046 | 1.7071 | 1.7028 | 1.7046 | 1.7046 | - |
| 12 Mar 2024 | 1.7050 | 1.7069 | 1.6992 | 1.7051 | 1.7051 | - |
| 11 Mar 2024 | 1.7114 | 1.7115 | 1.7028 | 1.7113 | 1.7113 | - |
| 08 Mar 2024 | 1.7079 | 1.7132 | 1.7050 | 1.7079 | 1.7079 | - |
| 07 Mar 2024 | 1.7046 | 1.7065 | 1.7004 | 1.7044 | 1.7044 | - |
| 06 Mar 2024 | 1.7061 | 1.7071 | 1.7031 | 1.7060 | 1.7060 | - |
| 05 Mar 2024 | 1.7045 | 1.7084 | 1.7026 | 1.7046 | 1.7046 | - |
| 04 Mar 2024 | 1.7013 | 1.7057 | 1.6999 | 1.7012 | 1.7012 | - |
| 01 Mar 2024 | 1.6992 | 1.7024 | 1.6971 | 1.6991 | 1.6991 | - |
| 29 Feb 2024 | 1.7041 | 1.7043 | 1.6988 | 1.7038 | 1.7038 | - |
| 28 Feb 2024 | 1.7040 | 1.7048 | 1.6994 | 1.7041 | 1.7041 | - |
| 27 Feb 2024 | 1.7050 | 1.7056 | 1.7018 | 1.7051 | 1.7051 | - |
| 26 Feb 2024 | 1.7021 | 1.7063 | 1.7008 | 1.7022 | 1.7022 | - |
| 23 Feb 2024 | 1.7000 | 1.7061 | 1.6982 | 1.7002 | 1.7002 | - |
| 22 Feb 2024 | 1.6983 | 1.7027 | 1.6936 | 1.6983 | 1.6983 | - |
| 21 Feb 2024 | 1.6963 | 1.6975 | 1.6933 | 1.6964 | 1.6964 | - |
| 20 Feb 2024 | 1.6938 | 1.7009 | 1.6920 | 1.6945 | 1.6945 | - |
| 19 Feb 2024 | 1.6965 | 1.6984 | 1.6936 | 1.6964 | 1.6964 | - |
| 16 Feb 2024 | 1.6951 | 1.6959 | 1.6919 | 1.6943 | 1.6943 | - |
| 15 Feb 2024 | 1.6935 | 1.6943 | 1.6885 | 1.6937 | 1.6937 | - |
| 14 Feb 2024 | 1.7008 | 1.7019 | 1.6907 | 1.7008 | 1.7008 | - |
| 13 Feb 2024 | 1.6979 | 1.7049 | 1.6963 | 1.6978 | 1.6978 | - |
| 12 Feb 2024 | 1.6998 | 1.7005 | 1.6946 | 1.6998 | 1.6998 | - |
| 09 Feb 2024 | 1.6997 | 1.7016 | 1.6959 | 1.6996 | 1.6996 | - |
| 08 Feb 2024 | 1.6959 | 1.6998 | 1.6941 | 1.6960 | 1.6960 | - |
| 07 Feb 2024 | 1.6935 | 1.6975 | 1.6913 | 1.6930 | 1.6930 | - |
| 06 Feb 2024 | 1.6882 | 1.6926 | 1.6868 | 1.6882 | 1.6882 | - |
| 05 Feb 2024 | 1.6957 | 1.6978 | 1.6872 | 1.6956 | 1.6956 | - |
| 02 Feb 2024 | 1.7028 | 1.7050 | 1.6950 | 1.7036 | 1.7036 | - |
| 01 Feb 2024 | 1.6994 | 1.7011 | 1.6929 | 1.6992 | 1.6992 | - |
| 31 Jan 2024 | 1.7001 | 1.7038 | 1.6968 | 1.7001 | 1.7001 | - |
| 30 Jan 2024 | 1.7029 | 1.7030 | 1.6948 | 1.7029 | 1.7029 | - |
| 29 Jan 2024 | 1.7038 | 1.7052 | 1.6987 | 1.7038 | 1.7038 | - |
| 26 Jan 2024 | 1.7030 | 1.7085 | 1.6995 | 1.7031 | 1.7031 | - |
| 25 Jan 2024 | 1.7039 | 1.7065 | 1.7014 | 1.7036 | 1.7036 | - |
| 24 Jan 2024 | 1.7018 | 1.7088 | 1.7003 | 1.7016 | 1.7016 | - |
| 23 Jan 2024 | 1.7056 | 1.7067 | 1.6969 | 1.7054 | 1.7054 | - |
| 22 Jan 2024 | 1.7022 | 1.7071 | 1.7005 | 1.7022 | 1.7022 | - |
| 19 Jan 2024 | 1.7077 | 1.7077 | 1.6988 | 1.7069 | 1.7069 | - |
| 18 Jan 2024 | 1.7040 | 1.7062 | 1.7018 | 1.7041 | 1.7041 | - |
| 17 Jan 2024 | 1.6964 | 1.7059 | 1.6932 | 1.6964 | 1.6964 | - |
| 16 Jan 2024 | 1.6962 | 1.6994 | 1.6920 | 1.6961 | 1.6961 | - |
| 15 Jan 2024 | 1.6962 | 1.6986 | 1.6952 | 1.6962 | 1.6962 | - |
| 12 Jan 2024 | 1.6992 | 1.7000 | 1.6940 | 1.6989 | 1.6989 | - |
| 11 Jan 2024 | 1.6966 | 1.6981 | 1.6930 | 1.6966 | 1.6966 | - |
| 10 Jan 2024 | 1.6918 | 1.6966 | 1.6900 | 1.6917 | 1.6917 | - |
| 09 Jan 2024 | 1.6927 | 1.6947 | 1.6894 | 1.6930 | 1.6930 | - |
| 08 Jan 2024 | 1.6908 | 1.6947 | 1.6872 | 1.6909 | 1.6909 | - |
| 05 Jan 2024 | 1.6858 | 1.6929 | 1.6825 | 1.6860 | 1.6860 | - |
| 04 Jan 2024 | 1.6834 | 1.6893 | 1.6818 | 1.6834 | 1.6834 | - |
| 03 Jan 2024 | 1.6734 | 1.6815 | 1.6731 | 1.6741 | 1.6741 | - |
| 02 Jan 2024 | 1.6796 | 1.6858 | 1.6721 | 1.6788 | 1.6788 | - |
| 01 Jan 2024 | 1.6788 | 1.6790 | 1.6788 | 1.6788 | 1.6788 | - |
| 29 Dec 2023 | 1.6811 | 1.6829 | 1.6765 | 1.6809 | 1.6809 | - |
| 28 Dec 2023 | 1.6881 | 1.6896 | 1.6786 | 1.6890 | 1.6890 | - |
| 27 Dec 2023 | 1.6839 | 1.6897 | 1.6788 | 1.6839 | 1.6839 | - |
| 26 Dec 2023 | 1.6832 | 1.6834 | 1.6780 | 1.6826 | 1.6826 | - |
| 25 Dec 2023 | 1.6760 | 1.6889 | 1.6729 | 1.6757 | 1.6757 | - |
| 22 Dec 2023 | 1.6825 | 1.6865 | 1.6798 | 1.6815 | 1.6815 | - |
| 21 Dec 2023 | 1.6832 | 1.6844 | 1.6777 | 1.6832 | 1.6832 | - |
| 20 Dec 2023 | 1.6906 | 1.6916 | 1.6809 | 1.6915 | 1.6915 | - |
| 19 Dec 2023 | 1.6852 | 1.6962 | 1.6840 | 1.6852 | 1.6852 | - |
| 18 Dec 2023 | 1.6895 | 1.6918 | 1.6832 | 1.6893 | 1.6893 | - |
| 15 Dec 2023 | 1.6964 | 1.6998 | 1.6882 | 1.6961 | 1.6961 | - |
| 14 Dec 2023 | 1.6812 | 1.6936 | 1.6770 | 1.6821 | 1.6821 | - |
| 13 Dec 2023 | 1.6856 | 1.6875 | 1.6780 | 1.6858 | 1.6858 | - |
| 12 Dec 2023 | 1.6868 | 1.6891 | 1.6812 | 1.6861 | 1.6861 | - |
| 11 Dec 2023 | 1.6838 | 1.6904 | 1.6826 | 1.6838 | 1.6838 | - |
| 08 Dec 2023 | 1.6861 | 1.6861 | 1.6781 | 1.6861 | 1.6861 | - |
| 07 Dec 2023 | 1.6847 | 1.6874 | 1.6812 | 1.6847 | 1.6847 | - |
| 06 Dec 2023 | 1.6888 | 1.6905 | 1.6863 | 1.6888 | 1.6888 | - |
| 05 Dec 2023 | 1.6898 | 1.6922 | 1.6879 | 1.6898 | 1.6898 | - |
| 04 Dec 2023 | 1.6937 | 1.6939 | 1.6865 | 1.6938 | 1.6938 | - |
| *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.