Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
49,056.62 -4,060.74 (-7.64%) CMC Crypto 200
1,367.14 -74.62 (-5.18%)
BANKS
DBS CEO says tough for digital banks to muscle into Singapore
GBP/USD (GBPUSD=X)
CCY - CCY Delayed Price. Currency in USD
Add to watchlist
At close: 10:29PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 1.3301 | 1.3308 | 1.3211 | 1.3300 | 1.3300 | - |
| 02 Dec 2021 | 1.3279 | 1.3333 | 1.3272 | 1.3280 | 1.3280 | - |
| 01 Dec 2021 | 1.3296 | 1.3351 | 1.3277 | 1.3296 | 1.3296 | - |
| 30 Nov 2021 | 1.3317 | 1.3369 | 1.3206 | 1.3315 | 1.3315 | - |
| 29 Nov 2021 | 1.3340 | 1.3363 | 1.3290 | 1.3341 | 1.3341 | - |
| 26 Nov 2021 | 1.3313 | 1.3348 | 1.3281 | 1.3314 | 1.3314 | - |
| 25 Nov 2021 | 1.3331 | 1.3353 | 1.3307 | 1.3331 | 1.3331 | - |
| 24 Nov 2021 | 1.3376 | 1.3390 | 1.3325 | 1.3376 | 1.3376 | - |
| 23 Nov 2021 | 1.3398 | 1.3408 | 1.3344 | 1.3398 | 1.3398 | - |
| 22 Nov 2021 | 1.3434 | 1.3450 | 1.3392 | 1.3435 | 1.3435 | - |
| 19 Nov 2021 | 1.3498 | 1.3510 | 1.3408 | 1.3500 | 1.3500 | - |
| 18 Nov 2021 | 1.3490 | 1.3514 | 1.3465 | 1.3492 | 1.3492 | - |
| 17 Nov 2021 | 1.3424 | 1.3490 | 1.3403 | 1.3425 | 1.3425 | - |
| 16 Nov 2021 | 1.3411 | 1.3473 | 1.3411 | 1.3408 | 1.3408 | - |
| 15 Nov 2021 | 1.3417 | 1.3450 | 1.3404 | 1.3417 | 1.3417 | - |
| 12 Nov 2021 | 1.3367 | 1.3423 | 1.3354 | 1.3366 | 1.3366 | - |
| 11 Nov 2021 | 1.3413 | 1.3433 | 1.3370 | 1.3413 | 1.3413 | - |
| 10 Nov 2021 | 1.3561 | 1.3567 | 1.3468 | 1.3560 | 1.3560 | - |
| 09 Nov 2021 | 1.3564 | 1.3605 | 1.3526 | 1.3565 | 1.3565 | - |
| 08 Nov 2021 | 1.3490 | 1.3580 | 1.3452 | 1.3491 | 1.3491 | - |
| 05 Nov 2021 | 1.3509 | 1.3510 | 1.3426 | 1.3509 | 1.3509 | - |
| 04 Nov 2021 | 1.3694 | 1.3695 | 1.3473 | 1.3695 | 1.3695 | - |
| 03 Nov 2021 | 1.3617 | 1.3665 | 1.3611 | 1.3617 | 1.3617 | - |
| 02 Nov 2021 | 1.3659 | 1.3667 | 1.3611 | 1.3655 | 1.3655 | - |
| 01 Nov 2021 | 1.3686 | 1.3692 | 1.3642 | 1.3683 | 1.3683 | - |
| 28 Oct 2021 | 1.3801 | 1.3805 | 1.3682 | 1.3801 | 1.3801 | - |
| 27 Oct 2021 | 1.3732 | 1.3815 | 1.3723 | 1.3733 | 1.3733 | - |
| 26 Oct 2021 | 1.3768 | 1.3780 | 1.3711 | 1.3766 | 1.3766 | - |
| 25 Oct 2021 | 1.3766 | 1.3830 | 1.3758 | 1.3764 | 1.3764 | - |
| 24 Oct 2021 | 1.3767 | 1.3792 | 1.3743 | 1.3763 | 1.3763 | - |
| 21 Oct 2021 | 1.3791 | 1.3814 | 1.3743 | 1.3791 | 1.3791 | - |
| 20 Oct 2021 | 1.3824 | 1.3834 | 1.3787 | 1.3823 | 1.3823 | - |
| 19 Oct 2021 | 1.3795 | 1.3824 | 1.3743 | 1.3793 | 1.3793 | - |
| 18 Oct 2021 | 1.3738 | 1.3832 | 1.3738 | 1.3736 | 1.3736 | - |
| 17 Oct 2021 | 1.3760 | 1.3764 | 1.3711 | 1.3762 | 1.3762 | - |
| 14 Oct 2021 | 1.3669 | 1.3774 | 1.3669 | 1.3669 | 1.3669 | - |
| 13 Oct 2021 | 1.3671 | 1.3734 | 1.3659 | 1.3669 | 1.3669 | - |
| 12 Oct 2021 | 1.3577 | 1.3648 | 1.3577 | 1.3579 | 1.3579 | - |
| 11 Oct 2021 | 1.3593 | 1.3637 | 1.3570 | 1.3591 | 1.3591 | - |
| 10 Oct 2021 | 1.3618 | 1.3674 | 1.3613 | 1.3617 | 1.3617 | - |
| 07 Oct 2021 | 1.3620 | 1.3654 | 1.3585 | 1.3620 | 1.3620 | - |
| 06 Oct 2021 | 1.3593 | 1.3637 | 1.3572 | 1.3592 | 1.3592 | - |
| 05 Oct 2021 | 1.3626 | 1.3631 | 1.3545 | 1.3628 | 1.3628 | - |
| 04 Oct 2021 | 1.3608 | 1.3650 | 1.3586 | 1.3607 | 1.3607 | - |
| 03 Oct 2021 | 1.3571 | 1.3640 | 1.3534 | 1.3571 | 1.3571 | - |
| 30 Sep 2021 | 1.3470 | 1.3573 | 1.3436 | 1.3470 | 1.3470 | - |
| 29 Sep 2021 | 1.3426 | 1.3517 | 1.3417 | 1.3426 | 1.3426 | - |
| 28 Sep 2021 | 1.3542 | 1.3555 | 1.3424 | 1.3542 | 1.3542 | - |
| 27 Sep 2021 | 1.3701 | 1.3718 | 1.3525 | 1.3702 | 1.3702 | - |
| 26 Sep 2021 | 1.3669 | 1.3729 | 1.3659 | 1.3669 | 1.3669 | - |
| 23 Sep 2021 | 1.3722 | 1.3738 | 1.3660 | 1.3723 | 1.3723 | - |
| 22 Sep 2021 | 1.3620 | 1.3749 | 1.3613 | 1.3617 | 1.3617 | - |
| 21 Sep 2021 | 1.3659 | 1.3678 | 1.3618 | 1.3657 | 1.3657 | - |
| 20 Sep 2021 | 1.3661 | 1.3694 | 1.3642 | 1.3663 | 1.3663 | - |
| 19 Sep 2021 | 1.3729 | 1.3730 | 1.3647 | 1.3730 | 1.3730 | - |
| 16 Sep 2021 | 1.3799 | 1.3814 | 1.3744 | 1.3797 | 1.3797 | - |
| 15 Sep 2021 | 1.3847 | 1.3850 | 1.3765 | 1.3849 | 1.3849 | - |
| 14 Sep 2021 | 1.3809 | 1.3852 | 1.3793 | 1.3810 | 1.3810 | - |
| 13 Sep 2021 | 1.3841 | 1.3913 | 1.3831 | 1.3838 | 1.3838 | - |
| 12 Sep 2021 | 1.3840 | 1.3852 | 1.3798 | 1.3841 | 1.3841 | - |
| 09 Sep 2021 | 1.3839 | 1.3889 | 1.3834 | 1.3840 | 1.3840 | - |
| 08 Sep 2021 | 1.3767 | 1.3854 | 1.3754 | 1.3768 | 1.3768 | - |
| 07 Sep 2021 | 1.3780 | 1.3791 | 1.3729 | 1.3780 | 1.3780 | - |
| 06 Sep 2021 | 1.3840 | 1.3857 | 1.3770 | 1.3839 | 1.3839 | - |
| 05 Sep 2021 | 1.3859 | 1.3860 | 1.3819 | 1.3859 | 1.3859 | - |
| 02 Sep 2021 | 1.3838 | 1.3875 | 1.3820 | 1.3837 | 1.3837 | - |
| 01 Sep 2021 | 1.3774 | 1.3836 | 1.3768 | 1.3772 | 1.3772 | - |
| 31 Aug 2021 | 1.3754 | 1.3798 | 1.3732 | 1.3753 | 1.3753 | - |
| 30 Aug 2021 | 1.3761 | 1.3804 | 1.3744 | 1.3760 | 1.3760 | - |
| 29 Aug 2021 | 1.3765 | 1.3777 | 1.3736 | 1.3763 | 1.3763 | - |
| 26 Aug 2021 | 1.3696 | 1.3781 | 1.3681 | 1.3702 | 1.3702 | - |
| 25 Aug 2021 | 1.3765 | 1.3770 | 1.3711 | 1.3767 | 1.3767 | - |
| 24 Aug 2021 | 1.3728 | 1.3743 | 1.3699 | 1.3726 | 1.3726 | - |
| 23 Aug 2021 | 1.3725 | 1.3748 | 1.3696 | 1.3725 | 1.3725 | - |
| 22 Aug 2021 | 1.3628 | 1.3720 | 1.3628 | 1.3625 | 1.3625 | - |
| 19 Aug 2021 | 1.3632 | 1.3643 | 1.3604 | 1.3631 | 1.3631 | - |
| 18 Aug 2021 | 1.3744 | 1.3750 | 1.3654 | 1.3744 | 1.3744 | - |
| 17 Aug 2021 | 1.3740 | 1.3770 | 1.3734 | 1.3740 | 1.3740 | - |
| 16 Aug 2021 | 1.3843 | 1.3843 | 1.3737 | 1.3843 | 1.3843 | - |
| 15 Aug 2021 | 1.3866 | 1.3874 | 1.3830 | 1.3864 | 1.3864 | - |
| 12 Aug 2021 | 1.3812 | 1.3862 | 1.3793 | 1.3812 | 1.3812 | - |
| 11 Aug 2021 | 1.3868 | 1.3878 | 1.3824 | 1.3867 | 1.3867 | - |
| 10 Aug 2021 | 1.3837 | 1.3872 | 1.3805 | 1.3836 | 1.3836 | - |
| 09 Aug 2021 | 1.3848 | 1.3871 | 1.3834 | 1.3849 | 1.3849 | - |
| 08 Aug 2021 | 1.3868 | 1.3894 | 1.3847 | 1.3868 | 1.3868 | - |
| 05 Aug 2021 | 1.3928 | 1.3933 | 1.3863 | 1.3928 | 1.3928 | - |
| 04 Aug 2021 | 1.3890 | 1.3948 | 1.3876 | 1.3890 | 1.3890 | - |
| 03 Aug 2021 | 1.3916 | 1.3957 | 1.3901 | 1.3918 | 1.3918 | - |
| 02 Aug 2021 | 1.3891 | 1.3940 | 1.3886 | 1.3893 | 1.3893 | - |
| 01 Aug 2021 | 1.3897 | 1.3933 | 1.3885 | 1.3896 | 1.3896 | - |
| 29 Jul 2021 | 1.3964 | 1.3984 | 1.3897 | 1.3964 | 1.3964 | - |
| 28 Jul 2021 | 1.3908 | 1.3982 | 1.3900 | 1.3907 | 1.3907 | - |
| 27 Jul 2021 | 1.3887 | 1.3897 | 1.3846 | 1.3883 | 1.3883 | - |
| 26 Jul 2021 | 1.3826 | 1.3893 | 1.3768 | 1.3829 | 1.3829 | - |
| 25 Jul 2021 | 1.3757 | 1.3833 | 1.3738 | 1.3758 | 1.3758 | - |
| 22 Jul 2021 | 1.3774 | 1.3781 | 1.3721 | 1.3774 | 1.3774 | - |
| 21 Jul 2021 | 1.3713 | 1.3788 | 1.3693 | 1.3714 | 1.3714 | - |
| 20 Jul 2021 | 1.3635 | 1.3695 | 1.3592 | 1.3633 | 1.3633 | - |
| 19 Jul 2021 | 1.3669 | 1.3689 | 1.3574 | 1.3670 | 1.3670 | - |
| 18 Jul 2021 | 1.3762 | 1.3763 | 1.3666 | 1.3764 | 1.3764 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
