Singapore markets open in 3 hours 37 minutes
Straits Times Index
3,209.18 +29.60 (+0.93%) S&P 500
4,057.84 +79.11 (+1.99%) Dow
32,637.19 +516.91 (+1.61%) Nasdaq
11,740.65 +305.91 (+2.68%) BTC-USD
29,596.21 -161.48 (-0.54%) CMC Crypto 200
642.36 -18.78 (-2.84%)
GBP/USD (GBPUSD=X)
CCY - CCY Delayed Price. Currency in USD
Add to watchlist
As of 10:22PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 1.2579 | 1.2621 | 1.2553 | 1.2603 | 1.2603 | - |
| 26 May 2022 | 1.2587 | 1.2621 | 1.2553 | 1.2586 | 1.2586 | - |
| 25 May 2022 | 1.2542 | 1.2558 | 1.2484 | 1.2543 | 1.2543 | - |
| 24 May 2022 | 1.2568 | 1.2597 | 1.2473 | 1.2568 | 1.2568 | - |
| 23 May 2022 | 1.2507 | 1.2601 | 1.2501 | 1.2504 | 1.2504 | - |
| 20 May 2022 | 1.2466 | 1.2499 | 1.2440 | 1.2462 | 1.2462 | - |
| 19 May 2022 | 1.2348 | 1.2523 | 1.2341 | 1.2346 | 1.2346 | - |
| 18 May 2022 | 1.2490 | 1.2501 | 1.2374 | 1.2484 | 1.2484 | - |
| 17 May 2022 | 1.2327 | 1.2498 | 1.2322 | 1.2325 | 1.2325 | - |
| 16 May 2022 | 1.2262 | 1.2297 | 1.2219 | 1.2259 | 1.2259 | - |
| 13 May 2022 | 1.2204 | 1.2245 | 1.2157 | 1.2206 | 1.2206 | - |
| 12 May 2022 | 1.2235 | 1.2248 | 1.2171 | 1.2234 | 1.2234 | - |
| 11 May 2022 | 1.2308 | 1.2398 | 1.2282 | 1.2309 | 1.2309 | - |
| 10 May 2022 | 1.2335 | 1.2375 | 1.2294 | 1.2339 | 1.2339 | - |
| 09 May 2022 | 1.2329 | 1.2405 | 1.2262 | 1.2327 | 1.2327 | - |
| 06 May 2022 | 1.2366 | 1.2380 | 1.2278 | 1.2364 | 1.2364 | - |
| 05 May 2022 | 1.2619 | 1.2632 | 1.2328 | 1.2618 | 1.2618 | - |
| 04 May 2022 | 1.2499 | 1.2538 | 1.2467 | 1.2500 | 1.2500 | - |
| 03 May 2022 | 1.2501 | 1.2566 | 1.2494 | 1.2498 | 1.2498 | - |
| 02 May 2022 | 1.2574 | 1.2596 | 1.2505 | 1.2574 | 1.2574 | - |
| 29 Apr 2022 | 1.2468 | 1.2584 | 1.2467 | 1.2464 | 1.2464 | - |
| 28 Apr 2022 | 1.2540 | 1.2567 | 1.2414 | 1.2542 | 1.2542 | - |
| 27 Apr 2022 | 1.2584 | 1.2601 | 1.2504 | 1.2584 | 1.2584 | - |
| 26 Apr 2022 | 1.2737 | 1.2772 | 1.2613 | 1.2740 | 1.2740 | - |
| 25 Apr 2022 | 1.2829 | 1.2830 | 1.2699 | 1.2831 | 1.2831 | - |
| 22 Apr 2022 | 1.3024 | 1.3034 | 1.2841 | 1.3026 | 1.3026 | - |
| 21 Apr 2022 | 1.3068 | 1.3088 | 1.3024 | 1.3069 | 1.3069 | - |
| 20 Apr 2022 | 1.3016 | 1.3067 | 1.2998 | 1.3014 | 1.3014 | - |
| 19 Apr 2022 | 1.3008 | 1.3040 | 1.2983 | 1.3010 | 1.3010 | - |
| 18 Apr 2022 | 1.3058 | 1.3058 | 1.3008 | 1.3058 | 1.3058 | - |
| 15 Apr 2022 | 1.3062 | 1.3077 | 1.3053 | 1.3070 | 1.3070 | - |
| 14 Apr 2022 | 1.3122 | 1.3148 | 1.3038 | 1.3120 | 1.3120 | - |
| 13 Apr 2022 | 1.3003 | 1.3072 | 1.2974 | 1.3003 | 1.3003 | - |
| 12 Apr 2022 | 1.3024 | 1.3054 | 1.2997 | 1.3024 | 1.3024 | - |
| 11 Apr 2022 | 1.3029 | 1.3058 | 1.2990 | 1.3032 | 1.3032 | - |
| 08 Apr 2022 | 1.3069 | 1.3079 | 1.2985 | 1.3069 | 1.3069 | - |
| 07 Apr 2022 | 1.3072 | 1.3107 | 1.3055 | 1.3072 | 1.3072 | - |
| 06 Apr 2022 | 1.3076 | 1.3107 | 1.3047 | 1.3077 | 1.3077 | - |
| 05 Apr 2022 | 1.3113 | 1.3167 | 1.3100 | 1.3115 | 1.3115 | - |
| 04 Apr 2022 | 1.3105 | 1.3136 | 1.3095 | 1.3104 | 1.3104 | - |
| 01 Apr 2022 | 1.3146 | 1.3146 | 1.3089 | 1.3147 | 1.3147 | - |
| 31 Mar 2022 | 1.3137 | 1.3171 | 1.3110 | 1.3139 | 1.3139 | - |
| 30 Mar 2022 | 1.3093 | 1.3181 | 1.3092 | 1.3094 | 1.3094 | - |
| 29 Mar 2022 | 1.3100 | 1.3159 | 1.3052 | 1.3104 | 1.3104 | - |
| 28 Mar 2022 | 1.3177 | 1.3179 | 1.3069 | 1.3176 | 1.3176 | - |
| 25 Mar 2022 | 1.3196 | 1.3226 | 1.3162 | 1.3196 | 1.3196 | - |
| 24 Mar 2022 | 1.3207 | 1.3215 | 1.3158 | 1.3206 | 1.3206 | - |
| 23 Mar 2022 | 1.3270 | 1.3299 | 1.3176 | 1.3266 | 1.3266 | - |
| 22 Mar 2022 | 1.3168 | 1.3272 | 1.3121 | 1.3168 | 1.3168 | - |
| 21 Mar 2022 | 1.3161 | 1.3210 | 1.3128 | 1.3161 | 1.3161 | - |
| 18 Mar 2022 | 1.3160 | 1.3182 | 1.3112 | 1.3160 | 1.3160 | - |
| 17 Mar 2022 | 1.3141 | 1.3211 | 1.3090 | 1.3141 | 1.3141 | - |
| 16 Mar 2022 | 1.3045 | 1.3114 | 1.3037 | 1.3046 | 1.3046 | - |
| 15 Mar 2022 | 1.3011 | 1.3089 | 1.3001 | 1.3012 | 1.3012 | - |
| 14 Mar 2022 | 1.3050 | 1.3079 | 1.3010 | 1.3050 | 1.3050 | - |
| 11 Mar 2022 | 1.3103 | 1.3125 | 1.3052 | 1.3103 | 1.3103 | - |
| 10 Mar 2022 | 1.3188 | 1.3195 | 1.3107 | 1.3186 | 1.3186 | - |
| 09 Mar 2022 | 1.3103 | 1.3182 | 1.3099 | 1.3099 | 1.3099 | - |
| 08 Mar 2022 | 1.3114 | 1.3143 | 1.3084 | 1.3112 | 1.3112 | - |
| 07 Mar 2022 | 1.3212 | 1.3226 | 1.3104 | 1.3212 | 1.3212 | - |
| 04 Mar 2022 | 1.3351 | 1.3351 | 1.3205 | 1.3351 | 1.3351 | - |
| 03 Mar 2022 | 1.3397 | 1.3418 | 1.3320 | 1.3397 | 1.3397 | - |
| 02 Mar 2022 | 1.3333 | 1.3371 | 1.3274 | 1.3335 | 1.3335 | - |
| 01 Mar 2022 | 1.3423 | 1.3437 | 1.3312 | 1.3423 | 1.3423 | - |
| 28 Feb 2022 | 1.3370 | 1.3431 | 1.3343 | 1.3373 | 1.3373 | - |
| 25 Feb 2022 | 1.3372 | 1.3439 | 1.3369 | 1.3373 | 1.3373 | - |
| 24 Feb 2022 | 1.3545 | 1.3547 | 1.3276 | 1.3546 | 1.3546 | - |
| 23 Feb 2022 | 1.3591 | 1.3620 | 1.3549 | 1.3589 | 1.3589 | - |
| 22 Feb 2022 | 1.3595 | 1.3605 | 1.3540 | 1.3596 | 1.3596 | - |
| 21 Feb 2022 | 1.3592 | 1.3638 | 1.3587 | 1.3593 | 1.3593 | - |
| 18 Feb 2022 | 1.3615 | 1.3641 | 1.3574 | 1.3619 | 1.3619 | - |
| 17 Feb 2022 | 1.3582 | 1.3636 | 1.3558 | 1.3585 | 1.3585 | - |
| 16 Feb 2022 | 1.3541 | 1.3590 | 1.3539 | 1.3541 | 1.3541 | - |
| 15 Feb 2022 | 1.3533 | 1.3567 | 1.3490 | 1.3533 | 1.3533 | - |
| 14 Feb 2022 | 1.3570 | 1.3572 | 1.3496 | 1.3570 | 1.3570 | - |
| 11 Feb 2022 | 1.3550 | 1.3609 | 1.3515 | 1.3552 | 1.3552 | - |
| 10 Feb 2022 | 1.3534 | 1.3643 | 1.3525 | 1.3533 | 1.3533 | - |
| 09 Feb 2022 | 1.3548 | 1.3588 | 1.3538 | 1.3548 | 1.3548 | - |
| 08 Feb 2022 | 1.3538 | 1.3567 | 1.3510 | 1.3538 | 1.3538 | - |
| 07 Feb 2022 | 1.3534 | 1.3550 | 1.3492 | 1.3533 | 1.3533 | - |
| 04 Feb 2022 | 1.3596 | 1.3617 | 1.3508 | 1.3598 | 1.3598 | - |
| 03 Feb 2022 | 1.3564 | 1.3625 | 1.3539 | 1.3565 | 1.3565 | - |
| 02 Feb 2022 | 1.3524 | 1.3585 | 1.3517 | 1.3525 | 1.3525 | - |
| 01 Feb 2022 | 1.3443 | 1.3514 | 1.3436 | 1.3445 | 1.3445 | - |
| 31 Jan 2022 | 1.3402 | 1.3454 | 1.3395 | 1.3403 | 1.3403 | - |
| 28 Jan 2022 | 1.3388 | 1.3432 | 1.3366 | 1.3388 | 1.3388 | - |
| 27 Jan 2022 | 1.3468 | 1.3468 | 1.3361 | 1.3468 | 1.3468 | - |
| 26 Jan 2022 | 1.3510 | 1.3524 | 1.3494 | 1.3511 | 1.3511 | - |
| 25 Jan 2022 | 1.3490 | 1.3501 | 1.3437 | 1.3489 | 1.3489 | - |
| 24 Jan 2022 | 1.3555 | 1.3567 | 1.3443 | 1.3556 | 1.3556 | - |
| 21 Jan 2022 | 1.3600 | 1.3604 | 1.3548 | 1.3598 | 1.3598 | - |
| 20 Jan 2022 | 1.3610 | 1.3662 | 1.3602 | 1.3609 | 1.3609 | - |
| 19 Jan 2022 | 1.3601 | 1.3648 | 1.3589 | 1.3600 | 1.3600 | - |
| 18 Jan 2022 | 1.3648 | 1.3661 | 1.3576 | 1.3648 | 1.3648 | - |
| 17 Jan 2022 | 1.3674 | 1.3689 | 1.3639 | 1.3674 | 1.3674 | - |
| 14 Jan 2022 | 1.3713 | 1.3742 | 1.3668 | 1.3714 | 1.3714 | - |
| 13 Jan 2022 | 1.3707 | 1.3749 | 1.3706 | 1.3710 | 1.3710 | - |
| 12 Jan 2022 | 1.3634 | 1.3699 | 1.3622 | 1.3633 | 1.3633 | - |
| 11 Jan 2022 | 1.3582 | 1.3624 | 1.3563 | 1.3580 | 1.3580 | - |
| 10 Jan 2022 | 1.3591 | 1.3602 | 1.3534 | 1.3592 | 1.3592 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
