Singapore markets close in 1 hour 33 minutes
Straits Times Index
3,109.76 +35.50 (+1.15%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,321.72 -24.17 (-0.15%) FTSE 100
7,513.72 -1.66 (-0.02%) Bitcoin USD
43,225.66 -719.16 (-1.64%) CMC Crypto 200
894.99 +2.28 (+0.26%)
USD/SGD (SGD=X)
CCY - CCY Delayed Price. Currency in SGD
Add to watchlist
As of 07:27AM GMT. Market open.
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 1.3388 | 1.3399 | 1.3357 | 1.3383 | 1.3383 | - |
| 07 Dec 2023 | 1.3416 | 1.3433 | 1.3379 | 1.3416 | 1.3416 | - |
| 06 Dec 2023 | 1.3404 | 1.3414 | 1.3390 | 1.3404 | 1.3404 | - |
| 05 Dec 2023 | 1.3376 | 1.3421 | 1.3362 | 1.3376 | 1.3376 | - |
| 04 Dec 2023 | 1.3325 | 1.3389 | 1.3315 | 1.3325 | 1.3325 | - |
| 01 Dec 2023 | 1.3369 | 1.3385 | 1.3338 | 1.3369 | 1.3369 | - |
| 30 Nov 2023 | 1.3324 | 1.3385 | 1.3308 | 1.3324 | 1.3324 | - |
| 29 Nov 2023 | 1.3302 | 1.3335 | 1.3280 | 1.3302 | 1.3302 | - |
| 28 Nov 2023 | 1.3363 | 1.3369 | 1.3309 | 1.3363 | 1.3363 | - |
| 27 Nov 2023 | 1.3399 | 1.3402 | 1.3363 | 1.3399 | 1.3399 | - |
| 24 Nov 2023 | 1.3406 | 1.3423 | 1.3387 | 1.3406 | 1.3406 | - |
| 23 Nov 2023 | 1.3421 | 1.3421 | 1.3385 | 1.3421 | 1.3421 | - |
| 22 Nov 2023 | 1.3377 | 1.3438 | 1.3370 | 1.3377 | 1.3377 | - |
| 21 Nov 2023 | 1.3376 | 1.3379 | 1.3343 | 1.3376 | 1.3376 | - |
| 20 Nov 2023 | 1.3435 | 1.3446 | 1.3380 | 1.3435 | 1.3435 | - |
| 17 Nov 2023 | 1.3471 | 1.3490 | 1.3431 | 1.3471 | 1.3471 | - |
| 16 Nov 2023 | 1.3500 | 1.3526 | 1.3451 | 1.3500 | 1.3500 | - |
| 15 Nov 2023 | 1.3493 | 1.3517 | 1.3464 | 1.3493 | 1.3493 | - |
| 14 Nov 2023 | 1.3588 | 1.3619 | 1.3501 | 1.3588 | 1.3588 | - |
| 13 Nov 2023 | 1.3600 | 1.3613 | 1.3584 | 1.3600 | 1.3600 | - |
| 10 Nov 2023 | 1.3606 | 1.3613 | 1.3590 | 1.3606 | 1.3606 | - |
| 09 Nov 2023 | 1.3559 | 1.3587 | 1.3548 | 1.3559 | 1.3559 | - |
| 08 Nov 2023 | 1.3544 | 1.3576 | 1.3532 | 1.3544 | 1.3544 | - |
| 07 Nov 2023 | 1.3506 | 1.3566 | 1.3504 | 1.3506 | 1.3506 | - |
| 06 Nov 2023 | 1.3536 | 1.3540 | 1.3481 | 1.3536 | 1.3536 | - |
| 03 Nov 2023 | 1.3649 | 1.3653 | 1.3536 | 1.3649 | 1.3649 | - |
| 02 Nov 2023 | 1.3663 | 1.3668 | 1.3614 | 1.3663 | 1.3663 | - |
| 01 Nov 2023 | 1.3690 | 1.3721 | 1.3678 | 1.3690 | 1.3690 | - |
| 31 Oct 2023 | 1.3648 | 1.3703 | 1.3640 | 1.3648 | 1.3648 | - |
| 30 Oct 2023 | 1.3701 | 1.3706 | 1.3633 | 1.3701 | 1.3701 | - |
| 26 Oct 2023 | 1.3687 | 1.3718 | 1.3676 | 1.3687 | 1.3687 | - |
| 25 Oct 2023 | 1.3723 | 1.3734 | 1.3694 | 1.3723 | 1.3723 | - |
| 24 Oct 2023 | 1.3679 | 1.3710 | 1.3664 | 1.3679 | 1.3679 | - |
| 23 Oct 2023 | 1.3667 | 1.3688 | 1.3634 | 1.3667 | 1.3667 | - |
| 22 Oct 2023 | 1.3726 | 1.3734 | 1.3678 | 1.3726 | 1.3726 | - |
| 19 Oct 2023 | 1.3726 | 1.3740 | 1.3710 | 1.3726 | 1.3726 | - |
| 18 Oct 2023 | 1.3729 | 1.3748 | 1.3713 | 1.3729 | 1.3729 | - |
| 17 Oct 2023 | 1.3681 | 1.3732 | 1.3665 | 1.3681 | 1.3681 | - |
| 16 Oct 2023 | 1.3684 | 1.3716 | 1.3671 | 1.3684 | 1.3684 | - |
| 15 Oct 2023 | 1.3690 | 1.3703 | 1.3676 | 1.3690 | 1.3690 | - |
| 12 Oct 2023 | 1.3694 | 1.3709 | 1.3672 | 1.3694 | 1.3694 | - |
| 11 Oct 2023 | 1.3626 | 1.3690 | 1.3603 | 1.3626 | 1.3626 | - |
| 10 Oct 2023 | 1.3628 | 1.3636 | 1.3612 | 1.3628 | 1.3628 | - |
| 09 Oct 2023 | 1.3641 | 1.3675 | 1.3623 | 1.3641 | 1.3641 | - |
| 08 Oct 2023 | 1.3660 | 1.3701 | 1.3655 | 1.3660 | 1.3660 | - |
| 05 Oct 2023 | 1.3674 | 1.3720 | 1.3634 | 1.3674 | 1.3674 | - |
| 04 Oct 2023 | 1.3718 | 1.3722 | 1.3681 | 1.3718 | 1.3718 | - |
| 03 Oct 2023 | 1.3734 | 1.3754 | 1.3692 | 1.3734 | 1.3734 | - |
| 02 Oct 2023 | 1.3733 | 1.3763 | 1.3723 | 1.3733 | 1.3733 | - |
| 01 Oct 2023 | 1.3669 | 1.3738 | 1.3659 | 1.3669 | 1.3669 | - |
| 28 Sept 2023 | 1.3660 | 1.3666 | 1.3607 | 1.3660 | 1.3660 | - |
| 27 Sept 2023 | 1.3729 | 1.3727 | 1.3650 | 1.3729 | 1.3729 | - |
| 26 Sept 2023 | 1.3689 | 1.3724 | 1.3683 | 1.3689 | 1.3689 | - |
| 25 Sept 2023 | 1.3662 | 1.3693 | 1.3659 | 1.3662 | 1.3662 | - |
| 24 Sept 2023 | 1.3658 | 1.3675 | 1.3646 | 1.3658 | 1.3658 | - |
| 21 Sept 2023 | 1.3666 | 1.3677 | 1.3628 | 1.3666 | 1.3666 | - |
| 20 Sept 2023 | 1.3662 | 1.3698 | 1.3660 | 1.3662 | 1.3662 | - |
| 19 Sept 2023 | 1.3643 | 1.3657 | 1.3600 | 1.3643 | 1.3643 | - |
| 18 Sept 2023 | 1.3634 | 1.3654 | 1.3619 | 1.3634 | 1.3634 | - |
| 17 Sept 2023 | 1.3628 | 1.3653 | 1.3617 | 1.3628 | 1.3628 | - |
| 14 Sept 2023 | 1.3643 | 1.3645 | 1.3608 | 1.3643 | 1.3643 | - |
| 13 Sept 2023 | 1.3611 | 1.3643 | 1.3584 | 1.3611 | 1.3611 | - |
| 12 Sept 2023 | 1.3607 | 1.3634 | 1.3594 | 1.3607 | 1.3607 | - |
| 11 Sept 2023 | 1.3605 | 1.3635 | 1.3594 | 1.3605 | 1.3605 | - |
| 10 Sept 2023 | 1.3635 | 1.3643 | 1.3588 | 1.3635 | 1.3635 | - |
| 07 Sept 2023 | 1.3655 | 1.3660 | 1.3617 | 1.3655 | 1.3655 | - |
| 06 Sept 2023 | 1.3641 | 1.3661 | 1.3632 | 1.3641 | 1.3641 | - |
| 05 Sept 2023 | 1.3608 | 1.3646 | 1.3593 | 1.3608 | 1.3608 | - |
| 04 Sept 2023 | 1.3550 | 1.3623 | 1.3547 | 1.3550 | 1.3550 | - |
| 03 Sept 2023 | 1.3539 | 1.3551 | 1.3519 | 1.3539 | 1.3539 | - |
| 31 Aug 2023 | 1.3503 | 1.3545 | 1.3472 | 1.3503 | 1.3503 | - |
| 30 Aug 2023 | 1.3497 | 1.3521 | 1.3476 | 1.3497 | 1.3497 | - |
| 29 Aug 2023 | 1.3495 | 1.3541 | 1.3483 | 1.3495 | 1.3495 | - |
| 28 Aug 2023 | 1.3551 | 1.3574 | 1.3507 | 1.3551 | 1.3551 | - |
| 27 Aug 2023 | 1.3554 | 1.3577 | 1.3531 | 1.3554 | 1.3554 | - |
| 24 Aug 2023 | 1.3568 | 1.3586 | 1.3529 | 1.3568 | 1.3568 | - |
| 23 Aug 2023 | 1.3518 | 1.3556 | 1.3509 | 1.3518 | 1.3518 | - |
| 22 Aug 2023 | 1.3576 | 1.3587 | 1.3524 | 1.3576 | 1.3576 | - |
| 21 Aug 2023 | 1.3573 | 1.3584 | 1.3535 | 1.3573 | 1.3573 | - |
| 20 Aug 2023 | 1.3567 | 1.3588 | 1.3553 | 1.3567 | 1.3567 | - |
| 17 Aug 2023 | 1.3579 | 1.3586 | 1.3549 | 1.3579 | 1.3579 | - |
| 16 Aug 2023 | 1.3604 | 1.3624 | 1.3562 | 1.3604 | 1.3604 | - |
| 15 Aug 2023 | 1.3582 | 1.3598 | 1.3559 | 1.3582 | 1.3582 | - |
| 14 Aug 2023 | 1.3556 | 1.3586 | 1.3547 | 1.3556 | 1.3556 | - |
| 13 Aug 2023 | 1.3532 | 1.3583 | 1.3525 | 1.3532 | 1.3532 | - |
| 10 Aug 2023 | 1.3495 | 1.3529 | 1.3473 | 1.3495 | 1.3495 | - |
| 09 Aug 2023 | 1.3461 | 1.3480 | 1.3422 | 1.3461 | 1.3461 | - |
| 08 Aug 2023 | 1.3478 | 1.3485 | 1.3433 | 1.3478 | 1.3478 | - |
| 07 Aug 2023 | 1.3404 | 1.3502 | 1.3404 | 1.3404 | 1.3404 | - |
| 06 Aug 2023 | 1.3394 | 1.3420 | 1.3385 | 1.3394 | 1.3394 | - |
| 03 Aug 2023 | 1.3405 | 1.3436 | 1.3364 | 1.3405 | 1.3405 | - |
| 02 Aug 2023 | 1.3414 | 1.3447 | 1.3400 | 1.3414 | 1.3414 | - |
| 01 Aug 2023 | 1.3346 | 1.3433 | 1.3342 | 1.3346 | 1.3346 | - |
| 31 Jul 2023 | 1.3297 | 1.3373 | 1.3294 | 1.3297 | 1.3297 | - |
| 30 Jul 2023 | 1.3313 | 1.3322 | 1.3277 | 1.3313 | 1.3313 | - |
| 27 Jul 2023 | 1.3309 | 1.3340 | 1.3298 | 1.3309 | 1.3309 | - |
| 26 Jul 2023 | 1.3258 | 1.3320 | 1.3212 | 1.3258 | 1.3258 | - |
| 25 Jul 2023 | 1.3278 | 1.3297 | 1.3258 | 1.3278 | 1.3278 | - |
| 24 Jul 2023 | 1.3319 | 1.3325 | 1.3270 | 1.3319 | 1.3319 | - |
| 23 Jul 2023 | 1.3311 | 1.3321 | 1.3291 | 1.3311 | 1.3311 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.