Singapore markets close in 1 hour 45 minutes
Straits Times Index
3,304.98 +1.79 (+0.05%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,484.93 -93.37 (-0.50%) FTSE 100
8,295.12 +81.63 (+0.99%) Bitcoin USD
63,645.37 -606.56 (-0.94%) CMC Crypto 200
1,367.60 +2.47 (+0.18%)
Rotharium USD (RTH-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 06:53AM UTC. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1.7419 | 1.7419 | 1.7419 | 1.7419 | 1.7419 | 33 |
| 06 May 2024 | 1.7286 | 1.7533 | 1.7286 | 1.7419 | 1.7419 | - |
| 05 May 2024 | 1.7369 | 1.7452 | 1.7286 | 1.7286 | 1.7286 | - |
| 04 May 2024 | 1.8404 | 1.8404 | 1.7105 | 1.7369 | 1.7369 | - |
| 03 May 2024 | 1.6473 | 1.8404 | 1.6473 | 1.8404 | 1.8404 | - |
| 02 May 2024 | 1.6328 | 1.7224 | 1.6328 | 1.6473 | 1.6473 | - |
| 01 May 2024 | 1.7157 | 1.7157 | 1.6204 | 1.6328 | 1.6328 | - |
| 30 Apr 2024 | 1.7598 | 1.7598 | 1.7157 | 1.7157 | 1.7157 | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 28 Apr 2024 | - | - | - | - | - | - |
| 27 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 21 Apr 2024 | - | - | - | - | - | - |
| 20 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 14 Apr 2024 | - | - | - | - | - | - |
| 13 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | - |
| 10 Apr 2024 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | - |
| 09 Apr 2024 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | - |
| 08 Apr 2024 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | - |
| 07 Apr 2024 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | - |
| 06 Apr 2024 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | - |
| 05 Apr 2024 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | - |
| 04 Apr 2024 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | - |
| 03 Apr 2024 | 1.9638 | 1.9638 | 1.8511 | 1.8511 | 1.8511 | 34 |
| 02 Apr 2024 | 1.9638 | 1.9638 | 1.9638 | 1.9638 | 1.9638 | - |
| 01 Apr 2024 | 1.9638 | 1.9638 | 1.9638 | 1.9638 | 1.9638 | - |
| 31 Mar 2024 | 1.9638 | 1.9638 | 1.9638 | 1.9638 | 1.9638 | - |
| 30 Mar 2024 | 1.9638 | 1.9638 | 1.9638 | 1.9638 | 1.9638 | - |
| 29 Mar 2024 | 1.9735 | 1.9735 | 1.9638 | 1.9638 | 1.9638 | 45 |
| 28 Mar 2024 | 1.9840 | 1.9840 | 1.9735 | 1.9735 | 1.9735 | 197 |
| 27 Mar 2024 | 2.0045 | 2.0045 | 1.9840 | 1.9840 | 1.9840 | 1,018 |
| 26 Mar 2024 | 1.9294 | 2.0045 | 1.9294 | 2.0045 | 2.0045 | 152 |
| 25 Mar 2024 | 1.8683 | 1.9294 | 1.8683 | 1.9294 | 1.9294 | 96 |
| 24 Mar 2024 | 1.8683 | 1.8683 | 1.8683 | 1.8683 | 1.8683 | - |
| 23 Mar 2024 | 1.8259 | 1.8683 | 1.8259 | 1.8683 | 1.8683 | 15 |
| 22 Mar 2024 | 1.9741 | 1.9741 | 1.8259 | 1.8259 | 1.8259 | 162 |
| 21 Mar 2024 | 1.9741 | 1.9741 | 1.9741 | 1.9741 | 1.9741 | - |
| 20 Mar 2024 | 1.9741 | 1.9741 | 1.9741 | 1.9741 | 1.9741 | - |
| 19 Mar 2024 | 1.9741 | 1.9741 | 1.9741 | 1.9741 | 1.9741 | - |
| 18 Mar 2024 | 2.2219 | 2.2219 | 1.9741 | 1.9741 | 1.9741 | 49 |
| 17 Mar 2024 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | - |
| 16 Mar 2024 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | - |
| 15 Mar 2024 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | - |
| 14 Mar 2024 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | - |
| 13 Mar 2024 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | - |
| 12 Mar 2024 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | - |
| 11 Mar 2024 | 2.0865 | 2.2219 | 2.0865 | 2.2219 | 2.2219 | 44 |
| 10 Mar 2024 | 2.0865 | 2.0865 | 2.0865 | 2.0865 | 2.0865 | - |
| 09 Mar 2024 | 2.0865 | 2.0865 | 2.0865 | 2.0865 | 2.0865 | - |
| 08 Mar 2024 | 2.0865 | 2.0865 | 2.0865 | 2.0865 | 2.0865 | - |
| 07 Mar 2024 | 1.9101 | 2.0865 | 1.9101 | 2.0865 | 2.0865 | 28 |
| 06 Mar 2024 | 1.9101 | 1.9101 | 1.9101 | 1.9101 | 1.9101 | - |
| 05 Mar 2024 | 1.9101 | 1.9101 | 1.9101 | 1.9101 | 1.9101 | - |
| 04 Mar 2024 | 1.9101 | 1.9101 | 1.9101 | 1.9101 | 1.9101 | - |
| 03 Mar 2024 | 1.9101 | 1.9101 | 1.9101 | 1.9101 | 1.9101 | - |
| 02 Mar 2024 | 1.9101 | 1.9101 | 1.9101 | 1.9101 | 1.9101 | - |
| 01 Mar 2024 | 1.9101 | 1.9101 | 1.9101 | 1.9101 | 1.9101 | - |
| 29 Feb 2024 | 1.6456 | 1.9101 | 1.6456 | 1.9101 | 1.9101 | 34 |
| 28 Feb 2024 | 1.6456 | 1.6456 | 1.6456 | 1.6456 | 1.6456 | - |
| 27 Feb 2024 | 1.6456 | 1.6456 | 1.6456 | 1.6456 | 1.6456 | - |
| 26 Feb 2024 | 1.6456 | 1.6456 | 1.6456 | 1.6456 | 1.6456 | - |
| 25 Feb 2024 | 1.6456 | 1.6456 | 1.6456 | 1.6456 | 1.6456 | - |
| 24 Feb 2024 | 1.6456 | 1.6456 | 1.6456 | 1.6456 | 1.6456 | - |
| 23 Feb 2024 | 1.6456 | 1.6456 | 1.6456 | 1.6456 | 1.6456 | - |
| 22 Feb 2024 | 1.6277 | 1.6456 | 1.6277 | 1.6456 | 1.6456 | 128 |
| 21 Feb 2024 | 1.6277 | 1.6277 | 1.6277 | 1.6277 | 1.6277 | - |
| 20 Feb 2024 | 1.5468 | 1.6277 | 1.5468 | 1.6277 | 1.6277 | 29 |
| 19 Feb 2024 | 1.5468 | 1.5468 | 1.5468 | 1.5468 | 1.5468 | - |
| 18 Feb 2024 | 1.5468 | 1.5468 | 1.5468 | 1.5468 | 1.5468 | - |
| 17 Feb 2024 | 1.5468 | 1.5468 | 1.5468 | 1.5468 | 1.5468 | - |
| 16 Feb 2024 | 1.3857 | 1.5468 | 1.3857 | 1.5468 | 1.5468 | 42 |
| 15 Feb 2024 | 1.3857 | 1.3857 | 1.3857 | 1.3857 | 1.3857 | - |
| 14 Feb 2024 | 1.3857 | 1.3857 | 1.3857 | 1.3857 | 1.3857 | - |
| 13 Feb 2024 | 1.3857 | 1.3857 | 1.3857 | 1.3857 | 1.3857 | - |
| 12 Feb 2024 | 1.3857 | 1.3857 | 1.3857 | 1.3857 | 1.3857 | - |
| 11 Feb 2024 | 1.3857 | 1.3857 | 1.3857 | 1.3857 | 1.3857 | - |
| 10 Feb 2024 | 1.3857 | 1.3857 | 1.3857 | 1.3857 | 1.3857 | - |
| 09 Feb 2024 | 1.2654 | 1.3857 | 1.2654 | 1.3857 | 1.3857 | 25 |
| 08 Feb 2024 | 1.2654 | 1.2654 | 1.2654 | 1.2654 | 1.2654 | - |
| 07 Feb 2024 | 1.2654 | 1.2654 | 1.2654 | 1.2654 | 1.2654 | - |
| 06 Feb 2024 | 1.2654 | 1.2654 | 1.2654 | 1.2654 | 1.2654 | - |
| 05 Feb 2024 | 1.2654 | 1.2654 | 1.2654 | 1.2654 | 1.2654 | - |
| 04 Feb 2024 | 1.2680 | 1.2680 | 1.2654 | 1.2654 | 1.2654 | 63 |
| 03 Feb 2024 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
| 02 Feb 2024 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
| 01 Feb 2024 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
| 31 Jan 2024 | 1.2559 | 1.2680 | 1.2559 | 1.2680 | 1.2680 | 34 |
| 30 Jan 2024 | 1.2559 | 1.2559 | 1.2559 | 1.2559 | 1.2559 | - |
| 29 Jan 2024 | 1.2519 | 1.2559 | 1.2519 | 1.2559 | 1.2559 | 101 |
| *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.