Singapore markets open in 2 hours 2 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,052.70 -2,246.60 (-3.39%) CMC Crypto 200
1,386.66 -37.44 (-2.63%)
USD/SGD (SGD=X)
CCY - CCY Delayed price. Currency in SGD
Add to watchlist
As of 11:57PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.3611 | 1.3621 | 1.3611 | 1.3615 | 1.3615 | - |
| 24 Apr 2024 | 1.3604 | 1.3623 | 1.3584 | 1.3604 | 1.3604 | - |
| 23 Apr 2024 | 1.3620 | 1.3639 | 1.3598 | 1.3620 | 1.3620 | - |
| 22 Apr 2024 | 1.3610 | 1.3636 | 1.3598 | 1.3613 | 1.3613 | - |
| 19 Apr 2024 | 1.3620 | 1.3658 | 1.3598 | 1.3620 | 1.3620 | - |
| 18 Apr 2024 | 1.3603 | 1.3618 | 1.3578 | 1.3603 | 1.3603 | - |
| 17 Apr 2024 | 1.3646 | 1.3650 | 1.3608 | 1.3646 | 1.3646 | - |
| 16 Apr 2024 | 1.3630 | 1.3670 | 1.3625 | 1.3630 | 1.3630 | - |
| 15 Apr 2024 | 1.3598 | 1.3633 | 1.3593 | 1.3598 | 1.3598 | - |
| 12 Apr 2024 | 1.3528 | 1.3615 | 1.3525 | 1.3528 | 1.3528 | - |
| 11 Apr 2024 | 1.3540 | 1.3549 | 1.3513 | 1.3540 | 1.3540 | - |
| 10 Apr 2024 | 1.3447 | 1.3538 | 1.3437 | 1.3447 | 1.3447 | - |
| 09 Apr 2024 | 1.3473 | 1.3478 | 1.3433 | 1.3473 | 1.3473 | - |
| 08 Apr 2024 | 1.3488 | 1.3500 | 1.3471 | 1.3488 | 1.3488 | - |
| 05 Apr 2024 | 1.3485 | 1.3513 | 1.3468 | 1.3485 | 1.3485 | - |
| 04 Apr 2024 | 1.3479 | 1.3486 | 1.3456 | 1.3479 | 1.3479 | - |
| 03 Apr 2024 | 1.3513 | 1.3525 | 1.3484 | 1.3513 | 1.3513 | - |
| 02 Apr 2024 | 1.3526 | 1.3539 | 1.3503 | 1.3526 | 1.3526 | - |
| 01 Apr 2024 | 1.3477 | 1.3534 | 1.3470 | 1.3477 | 1.3477 | - |
| 29 Mar 2024 | 1.3498 | 1.3501 | 1.3473 | 1.3498 | 1.3498 | - |
| 28 Mar 2024 | 1.3487 | 1.3517 | 1.3464 | 1.3487 | 1.3487 | - |
| 27 Mar 2024 | 1.3453 | 1.3490 | 1.3448 | 1.3453 | 1.3453 | - |
| 26 Mar 2024 | 1.3458 | 1.3459 | 1.3431 | 1.3458 | 1.3458 | - |
| 25 Mar 2024 | 1.3495 | 1.3504 | 1.3442 | 1.3495 | 1.3495 | - |
| 22 Mar 2024 | 1.3431 | 1.3498 | 1.3425 | 1.3431 | 1.3431 | - |
| 21 Mar 2024 | 1.3390 | 1.3439 | 1.3363 | 1.3390 | 1.3390 | - |
| 20 Mar 2024 | 1.3424 | 1.3448 | 1.3416 | 1.3424 | 1.3424 | - |
| 19 Mar 2024 | 1.3392 | 1.3435 | 1.3384 | 1.3392 | 1.3392 | - |
| 18 Mar 2024 | 1.3381 | 1.3389 | 1.3367 | 1.3381 | 1.3381 | - |
| 15 Mar 2024 | 1.3363 | 1.3382 | 1.3359 | 1.3363 | 1.3363 | - |
| 14 Mar 2024 | 1.3319 | 1.3366 | 1.3311 | 1.3319 | 1.3319 | - |
| 13 Mar 2024 | 1.3323 | 1.3338 | 1.3309 | 1.3323 | 1.3323 | - |
| 12 Mar 2024 | 1.3302 | 1.3338 | 1.3293 | 1.3302 | 1.3302 | - |
| 11 Mar 2024 | 1.3313 | 1.3316 | 1.3290 | 1.3313 | 1.3313 | - |
| 08 Mar 2024 | 1.3329 | 1.3336 | 1.3273 | 1.3329 | 1.3329 | - |
| 07 Mar 2024 | 1.3384 | 1.3384 | 1.3332 | 1.3384 | 1.3384 | - |
| 06 Mar 2024 | 1.3430 | 1.3434 | 1.3373 | 1.3430 | 1.3430 | - |
| 05 Mar 2024 | 1.3434 | 1.3446 | 1.3413 | 1.3434 | 1.3434 | - |
| 04 Mar 2024 | 1.3438 | 1.3446 | 1.3422 | 1.3438 | 1.3438 | - |
| 01 Mar 2024 | 1.3459 | 1.3476 | 1.3438 | 1.3459 | 1.3459 | - |
| 29 Feb 2024 | 1.3460 | 1.3461 | 1.3425 | 1.3460 | 1.3460 | - |
| 28 Feb 2024 | 1.3439 | 1.3471 | 1.3430 | 1.3439 | 1.3439 | - |
| 27 Feb 2024 | 1.3443 | 1.3447 | 1.3422 | 1.3443 | 1.3443 | - |
| 26 Feb 2024 | 1.3434 | 1.3451 | 1.3429 | 1.3433 | 1.3433 | - |
| 23 Feb 2024 | 1.3423 | 1.3458 | 1.3417 | 1.3423 | 1.3423 | - |
| 22 Feb 2024 | 1.3439 | 1.3440 | 1.3390 | 1.3439 | 1.3439 | - |
| 21 Feb 2024 | 1.3437 | 1.3447 | 1.3423 | 1.3437 | 1.3437 | - |
| 20 Feb 2024 | 1.3463 | 1.3470 | 1.3425 | 1.3463 | 1.3463 | - |
| 19 Feb 2024 | 1.3454 | 1.3465 | 1.3437 | 1.3453 | 1.3453 | - |
| 16 Feb 2024 | 1.3456 | 1.3487 | 1.3450 | 1.3456 | 1.3456 | - |
| 15 Feb 2024 | 1.3478 | 1.3483 | 1.3448 | 1.3478 | 1.3478 | - |
| 14 Feb 2024 | 1.3511 | 1.3517 | 1.3480 | 1.3511 | 1.3511 | - |
| 13 Feb 2024 | 1.3448 | 1.3513 | 1.3437 | 1.3448 | 1.3448 | - |
| 12 Feb 2024 | 1.3452 | 1.3457 | 1.3438 | 1.3452 | 1.3452 | - |
| 09 Feb 2024 | 1.3468 | 1.3478 | 1.3447 | 1.3468 | 1.3468 | - |
| 08 Feb 2024 | 1.3433 | 1.3479 | 1.3422 | 1.3433 | 1.3433 | - |
| 07 Feb 2024 | 1.3437 | 1.3438 | 1.3417 | 1.3437 | 1.3437 | - |
| 06 Feb 2024 | 1.3470 | 1.3470 | 1.3435 | 1.3470 | 1.3470 | - |
| 05 Feb 2024 | 1.3435 | 1.3486 | 1.3433 | 1.3435 | 1.3435 | - |
| 02 Feb 2024 | 1.3366 | 1.3437 | 1.3347 | 1.3366 | 1.3366 | - |
| 01 Feb 2024 | 1.3404 | 1.3418 | 1.3364 | 1.3404 | 1.3404 | - |
| 31 Jan 2024 | 1.3393 | 1.3415 | 1.3361 | 1.3393 | 1.3393 | - |
| 30 Jan 2024 | 1.3396 | 1.3412 | 1.3383 | 1.3396 | 1.3396 | - |
| 29 Jan 2024 | 1.3420 | 1.3427 | 1.3398 | 1.3420 | 1.3420 | - |
| 26 Jan 2024 | 1.3403 | 1.3415 | 1.3390 | 1.3403 | 1.3403 | - |
| 25 Jan 2024 | 1.3397 | 1.3413 | 1.3383 | 1.3397 | 1.3397 | - |
| 24 Jan 2024 | 1.3408 | 1.3415 | 1.3357 | 1.3408 | 1.3408 | - |
| 23 Jan 2024 | 1.3422 | 1.3427 | 1.3375 | 1.3422 | 1.3422 | - |
| 22 Jan 2024 | 1.3404 | 1.3419 | 1.3388 | 1.3404 | 1.3404 | - |
| 19 Jan 2024 | 1.3437 | 1.3437 | 1.3400 | 1.3437 | 1.3437 | - |
| 18 Jan 2024 | 1.3444 | 1.3458 | 1.3420 | 1.3444 | 1.3444 | - |
| 17 Jan 2024 | 1.3424 | 1.3468 | 1.3412 | 1.3424 | 1.3424 | - |
| 16 Jan 2024 | 1.3340 | 1.3425 | 1.3337 | 1.3340 | 1.3340 | - |
| 15 Jan 2024 | 1.3319 | 1.3342 | 1.3317 | 1.3319 | 1.3319 | - |
| 12 Jan 2024 | 1.3295 | 1.3330 | 1.3283 | 1.3295 | 1.3295 | - |
| 11 Jan 2024 | 1.3308 | 1.3343 | 1.3283 | 1.3308 | 1.3308 | - |
| 10 Jan 2024 | 1.3309 | 1.3332 | 1.3300 | 1.3309 | 1.3309 | - |
| 09 Jan 2024 | 1.3287 | 1.3319 | 1.3260 | 1.3287 | 1.3287 | - |
| 08 Jan 2024 | 1.3296 | 1.3320 | 1.3273 | 1.3296 | 1.3296 | - |
| 05 Jan 2024 | 1.3294 | 1.3345 | 1.3253 | 1.3294 | 1.3294 | - |
| 04 Jan 2024 | 1.3284 | 1.3300 | 1.3269 | 1.3284 | 1.3284 | - |
| 03 Jan 2024 | 1.3263 | 1.3304 | 1.3250 | 1.3263 | 1.3263 | - |
| 02 Jan 2024 | 1.3193 | 1.3268 | 1.3187 | 1.3193 | 1.3193 | - |
| 01 Jan 2024 | 1.3190 | 1.3190 | 1.3190 | 1.3190 | 1.3190 | - |
| 29 Dec 2023 | 1.3198 | 1.3213 | 1.3167 | 1.3198 | 1.3198 | - |
| 28 Dec 2023 | 1.3196 | 1.3196 | 1.3152 | 1.3196 | 1.3196 | - |
| 27 Dec 2023 | 1.3229 | 1.3239 | 1.3194 | 1.3229 | 1.3229 | - |
| 26 Dec 2023 | 1.3246 | 1.3250 | 1.3215 | 1.3246 | 1.3246 | - |
| 25 Dec 2023 | 1.3220 | 1.3298 | 1.3144 | 1.3220 | 1.3220 | - |
| 22 Dec 2023 | 1.3265 | 1.3269 | 1.3220 | 1.3265 | 1.3265 | - |
| 21 Dec 2023 | 1.3317 | 1.3318 | 1.3264 | 1.3317 | 1.3317 | - |
| 20 Dec 2023 | 1.3283 | 1.3309 | 1.3271 | 1.3283 | 1.3283 | - |
| 19 Dec 2023 | 1.3321 | 1.3331 | 1.3276 | 1.3321 | 1.3321 | - |
| 18 Dec 2023 | 1.3332 | 1.3337 | 1.3300 | 1.3332 | 1.3332 | - |
| 15 Dec 2023 | 1.3283 | 1.3343 | 1.3265 | 1.3283 | 1.3283 | - |
| 14 Dec 2023 | 1.3328 | 1.3328 | 1.3253 | 1.3328 | 1.3328 | - |
| 13 Dec 2023 | 1.3412 | 1.3450 | 1.3405 | 1.3412 | 1.3412 | - |
| 12 Dec 2023 | 1.3438 | 1.3441 | 1.3383 | 1.3438 | 1.3438 | - |
| 11 Dec 2023 | 1.3413 | 1.3451 | 1.3404 | 1.3413 | 1.3413 | - |
| 08 Dec 2023 | 1.3396 | 1.3425 | 1.3358 | 1.3396 | 1.3396 | - |
| *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.