Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
62,792.57 -177.04 (-0.28%) CMC Crypto 200
885.54 0.00 (0.00%)
NZD/SGD (NZDSGD=X)
CCY - CCY Delayed price. Currency in SGD
Add to watchlist
As of 12:39PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.8036 | 0.8062 | 0.8029 | 0.8049 | 0.8049 | - |
| 17 Apr 2024 | 0.8041 | 0.8065 | 0.8035 | 0.8039 | 0.8039 | - |
| 16 Apr 2024 | 0.8046 | 0.8050 | 0.8016 | 0.8045 | 0.8045 | - |
| 15 Apr 2024 | 0.8086 | 0.8097 | 0.8056 | 0.8086 | 0.8086 | - |
| 12 Apr 2024 | 0.8116 | 0.8134 | 0.8075 | 0.8116 | 0.8116 | - |
| 11 Apr 2024 | 0.8090 | 0.8130 | 0.8084 | 0.8088 | 0.8088 | - |
| 10 Apr 2024 | 0.8156 | 0.8171 | 0.8091 | 0.8156 | 0.8156 | - |
| 09 Apr 2024 | 0.8131 | 0.8166 | 0.8126 | 0.8129 | 0.8129 | - |
| 08 Apr 2024 | 0.8100 | 0.8137 | 0.8096 | 0.8100 | 0.8100 | - |
| 05 Apr 2024 | 0.8127 | 0.8128 | 0.8089 | 0.8127 | 0.8127 | - |
| 04 Apr 2024 | 0.8107 | 0.8141 | 0.8102 | 0.8107 | 0.8107 | - |
| 03 Apr 2024 | 0.8065 | 0.8092 | 0.8046 | 0.8066 | 0.8066 | - |
| 02 Apr 2024 | 0.8050 | 0.8066 | 0.8038 | 0.8049 | 0.8049 | - |
| 01 Apr 2024 | 0.8067 | 0.8078 | 0.8036 | 0.8067 | 0.8067 | - |
| 29 Mar 2024 | 0.8062 | 0.8074 | 0.8048 | 0.8062 | 0.8062 | - |
| 28 Mar 2024 | 0.8081 | 0.8087 | 0.8045 | 0.8078 | 0.8078 | - |
| 27 Mar 2024 | 0.8081 | 0.8097 | 0.8062 | 0.8081 | 0.8081 | - |
| 26 Mar 2024 | 0.8076 | 0.8103 | 0.8064 | 0.8073 | 0.8073 | - |
| 25 Mar 2024 | 0.8083 | 0.8092 | 0.8066 | 0.8082 | 0.8082 | - |
| 22 Mar 2024 | 0.8124 | 0.8127 | 0.8085 | 0.8123 | 0.8123 | - |
| 21 Mar 2024 | 0.8154 | 0.8165 | 0.8120 | 0.8153 | 0.8153 | - |
| 20 Mar 2024 | 0.8114 | 0.8128 | 0.8099 | 0.8119 | 0.8119 | - |
| 19 Mar 2024 | 0.8144 | 0.8144 | 0.8104 | 0.8145 | 0.8145 | - |
| 18 Mar 2024 | 0.8145 | 0.8161 | 0.8136 | 0.8144 | 0.8144 | - |
| 15 Mar 2024 | 0.8183 | 0.8183 | 0.8137 | 0.8184 | 0.8184 | - |
| 14 Mar 2024 | 0.8211 | 0.8226 | 0.8179 | 0.8206 | 0.8206 | - |
| 13 Mar 2024 | 0.8191 | 0.8219 | 0.8181 | 0.8193 | 0.8193 | - |
| 12 Mar 2024 | 0.8207 | 0.8219 | 0.8182 | 0.8207 | 0.8207 | - |
| 11 Mar 2024 | 0.8226 | 0.8226 | 0.8199 | 0.8226 | 0.8226 | - |
| 08 Mar 2024 | 0.8231 | 0.8256 | 0.8214 | 0.8235 | 0.8235 | - |
| 07 Mar 2024 | 0.8203 | 0.8239 | 0.8198 | 0.8201 | 0.8201 | - |
| 06 Mar 2024 | 0.8168 | 0.8215 | 0.8153 | 0.8175 | 0.8175 | - |
| 05 Mar 2024 | 0.8188 | 0.8191 | 0.8159 | 0.8188 | 0.8188 | - |
| 04 Mar 2024 | 0.8201 | 0.8208 | 0.8179 | 0.8201 | 0.8201 | - |
| 01 Mar 2024 | 0.8192 | 0.8215 | 0.8184 | 0.8190 | 0.8190 | - |
| 29 Feb 2024 | 0.8205 | 0.8213 | 0.8174 | 0.8204 | 0.8204 | - |
| 28 Feb 2024 | 0.8288 | 0.8299 | 0.8186 | 0.8291 | 0.8291 | - |
| 27 Feb 2024 | 0.8289 | 0.8296 | 0.8268 | 0.8288 | 0.8288 | - |
| 26 Feb 2024 | 0.8308 | 0.8313 | 0.8280 | 0.8310 | 0.8310 | - |
| 23 Feb 2024 | 0.8317 | 0.8342 | 0.8311 | 0.8317 | 0.8317 | - |
| 22 Feb 2024 | 0.8307 | 0.8338 | 0.8296 | 0.8305 | 0.8305 | - |
| 21 Feb 2024 | 0.8287 | 0.8323 | 0.8282 | 0.8282 | 0.8282 | - |
| 20 Feb 2024 | 0.8270 | 0.8313 | 0.8254 | 0.8269 | 0.8269 | - |
| 19 Feb 2024 | 0.8253 | 0.8275 | 0.8246 | 0.8255 | 0.8255 | - |
| 16 Feb 2024 | 0.8222 | 0.8237 | 0.8198 | 0.8223 | 0.8223 | - |
| 15 Feb 2024 | 0.8204 | 0.8241 | 0.8191 | 0.8207 | 0.8207 | - |
| 14 Feb 2024 | 0.8181 | 0.8212 | 0.8174 | 0.8183 | 0.8183 | - |
| 13 Feb 2024 | 0.8240 | 0.8246 | 0.8178 | 0.8241 | 0.8241 | - |
| 12 Feb 2024 | 0.8267 | 0.8272 | 0.8231 | 0.8268 | 0.8268 | - |
| 09 Feb 2024 | 0.8233 | 0.8279 | 0.8222 | 0.8225 | 0.8225 | - |
| 08 Feb 2024 | 0.8206 | 0.8223 | 0.8193 | 0.8205 | 0.8205 | - |
| 07 Feb 2024 | 0.8196 | 0.8225 | 0.8184 | 0.8194 | 0.8194 | - |
| 06 Feb 2024 | 0.8153 | 0.8172 | 0.8137 | 0.8152 | 0.8152 | - |
| 05 Feb 2024 | 0.8141 | 0.8172 | 0.8132 | 0.8145 | 0.8145 | - |
| 02 Feb 2024 | 0.8214 | 0.8226 | 0.8141 | 0.8213 | 0.8213 | - |
| 01 Feb 2024 | 0.8193 | 0.8221 | 0.8153 | 0.8192 | 0.8192 | - |
| 31 Jan 2024 | 0.8213 | 0.8249 | 0.8188 | 0.8212 | 0.8212 | - |
| 30 Jan 2024 | 0.8216 | 0.8234 | 0.8189 | 0.8217 | 0.8217 | - |
| 29 Jan 2024 | 0.8174 | 0.8211 | 0.8169 | 0.8174 | 0.8174 | - |
| 26 Jan 2024 | 0.8186 | 0.8194 | 0.8169 | 0.8187 | 0.8187 | - |
| 25 Jan 2024 | 0.8181 | 0.8213 | 0.8176 | 0.8182 | 0.8182 | - |
| 24 Jan 2024 | 0.8176 | 0.8216 | 0.8162 | 0.8182 | 0.8182 | - |
| 23 Jan 2024 | 0.8154 | 0.8182 | 0.8138 | 0.8151 | 0.8151 | - |
| 22 Jan 2024 | 0.8200 | 0.8218 | 0.8176 | 0.8199 | 0.8199 | - |
| 19 Jan 2024 | 0.8222 | 0.8228 | 0.8176 | 0.8222 | 0.8222 | - |
| 18 Jan 2024 | 0.8218 | 0.8238 | 0.8202 | 0.8218 | 0.8218 | - |
| 17 Jan 2024 | 0.8243 | 0.8255 | 0.8199 | 0.8242 | 0.8242 | - |
| 16 Jan 2024 | 0.8257 | 0.8262 | 0.8233 | 0.8257 | 0.8257 | - |
| 15 Jan 2024 | 0.8300 | 0.8301 | 0.8248 | 0.8301 | 0.8301 | - |
| 12 Jan 2024 | 0.8301 | 0.8342 | 0.8295 | 0.8300 | 0.8300 | - |
| 11 Jan 2024 | 0.8292 | 0.8318 | 0.8267 | 0.8288 | 0.8288 | - |
| 10 Jan 2024 | 0.8301 | 0.8326 | 0.8282 | 0.8302 | 0.8302 | - |
| 09 Jan 2024 | 0.8304 | 0.8319 | 0.8288 | 0.8306 | 0.8306 | - |
| 08 Jan 2024 | 0.8308 | 0.8316 | 0.8270 | 0.8306 | 0.8306 | - |
| 05 Jan 2024 | 0.8282 | 0.8320 | 0.8247 | 0.8283 | 0.8283 | - |
| 04 Jan 2024 | 0.8304 | 0.8345 | 0.8274 | 0.8303 | 0.8303 | - |
| 03 Jan 2024 | 0.8287 | 0.8318 | 0.8268 | 0.8288 | 0.8288 | - |
| 02 Jan 2024 | 0.8334 | 0.8351 | 0.8296 | 0.8333 | 0.8333 | - |
| 01 Jan 2024 | 0.8333 | 0.8357 | 0.8319 | 0.8329 | 0.8329 | - |
| 29 Dec 2023 | 0.8362 | 0.8378 | 0.8323 | 0.8362 | 0.8362 | - |
| 28 Dec 2023 | 0.8376 | 0.8392 | 0.8333 | 0.8377 | 0.8377 | - |
| 27 Dec 2023 | 0.8376 | 0.8384 | 0.8351 | 0.8373 | 0.8373 | - |
| 26 Dec 2023 | 0.8351 | 0.8369 | 0.8340 | 0.8352 | 0.8352 | - |
| 25 Dec 2023 | 0.8273 | 0.8403 | 0.8275 | 0.8265 | 0.8265 | - |
| 22 Dec 2023 | 0.8350 | 0.8353 | 0.8311 | 0.8349 | 0.8349 | - |
| 21 Dec 2023 | 0.8327 | 0.8351 | 0.8299 | 0.8328 | 0.8328 | - |
| 20 Dec 2023 | 0.8326 | 0.8371 | 0.8318 | 0.8329 | 0.8329 | - |
| 19 Dec 2023 | 0.8278 | 0.8331 | 0.8276 | 0.8276 | 0.8276 | - |
| 18 Dec 2023 | 0.8279 | 0.8316 | 0.8267 | 0.8278 | 0.8278 | - |
| 15 Dec 2023 | 0.8254 | 0.8288 | 0.8229 | 0.8252 | 0.8252 | - |
| 14 Dec 2023 | 0.8252 | 0.8300 | 0.8210 | 0.8250 | 0.8250 | - |
| 13 Dec 2023 | 0.8230 | 0.8231 | 0.8175 | 0.8230 | 0.8230 | - |
| 12 Dec 2023 | 0.8227 | 0.8264 | 0.8206 | 0.8227 | 0.8227 | - |
| 11 Dec 2023 | 0.8218 | 0.8238 | 0.8201 | 0.8214 | 0.8214 | - |
| 08 Dec 2023 | 0.8253 | 0.8255 | 0.8193 | 0.8253 | 0.8253 | - |
| 07 Dec 2023 | 0.8236 | 0.8259 | 0.8204 | 0.8237 | 0.8237 | - |
| 06 Dec 2023 | 0.8225 | 0.8274 | 0.8222 | 0.8225 | 0.8225 | - |
| 05 Dec 2023 | 0.8246 | 0.8253 | 0.8209 | 0.8245 | 0.8245 | - |
| 04 Dec 2023 | 0.8281 | 0.8286 | 0.8244 | 0.8281 | 0.8281 | - |
| 01 Dec 2023 | 0.8234 | 0.8274 | 0.8228 | 0.8231 | 0.8231 | - |
| *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.