Singapore markets open in 1 hour 56 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,925.87 +274.48 (+0.43%) CMC Crypto 200
1,326.91 +49.93 (+3.95%)
SGD/GBP (SGDGBP=X)
CCY - CCY Delayed price. Currency in GBP
Add to watchlist
As of 12:01AM BST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.5903 | 0.5904 | 0.5895 | 0.5902 | 0.5902 | - |
| 03 May 2024 | 0.5890 | 0.5907 | 0.5879 | 0.5890 | 0.5890 | - |
| 02 May 2024 | 0.5864 | 0.5897 | 0.5863 | 0.5864 | 0.5864 | - |
| 01 May 2024 | 0.5864 | 0.5874 | 0.5862 | 0.5864 | 0.5864 | - |
| 30 Apr 2024 | 0.5853 | 0.5864 | 0.5850 | 0.5854 | 0.5854 | - |
| 29 Apr 2024 | 0.5871 | 0.5874 | 0.5855 | 0.5871 | 0.5871 | - |
| 26 Apr 2024 | 0.5882 | 0.5893 | 0.5864 | 0.5882 | 0.5882 | - |
| 25 Apr 2024 | 0.5894 | 0.5896 | 0.5872 | 0.5894 | 0.5894 | - |
| 24 Apr 2024 | 0.5899 | 0.5914 | 0.5897 | 0.5900 | 0.5900 | - |
| 23 Apr 2024 | 0.5945 | 0.5947 | 0.5902 | 0.5944 | 0.5944 | - |
| 22 Apr 2024 | 0.5935 | 0.5962 | 0.5927 | 0.5935 | 0.5935 | - |
| 19 Apr 2024 | 0.5904 | 0.5925 | 0.5894 | 0.5903 | 0.5903 | - |
| 18 Apr 2024 | 0.5902 | 0.5906 | 0.5891 | 0.5902 | 0.5902 | - |
| 17 Apr 2024 | 0.5895 | 0.5900 | 0.5881 | 0.5894 | 0.5894 | - |
| 16 Apr 2024 | 0.5893 | 0.5898 | 0.5879 | 0.5894 | 0.5894 | - |
| 15 Apr 2024 | 0.5899 | 0.5901 | 0.5882 | 0.5899 | 0.5899 | - |
| 12 Apr 2024 | 0.5888 | 0.5910 | 0.5878 | 0.5887 | 0.5887 | - |
| 11 Apr 2024 | 0.5891 | 0.5899 | 0.5879 | 0.5890 | 0.5890 | - |
| 10 Apr 2024 | 0.5865 | 0.5892 | 0.5855 | 0.5865 | 0.5865 | - |
| 09 Apr 2024 | 0.5863 | 0.5867 | 0.5853 | 0.5863 | 0.5863 | - |
| 08 Apr 2024 | 0.5870 | 0.5873 | 0.5863 | 0.5870 | 0.5870 | - |
| 05 Apr 2024 | 0.5867 | 0.5885 | 0.5865 | 0.5866 | 0.5866 | - |
| 04 Apr 2024 | 0.5863 | 0.5866 | 0.5857 | 0.5863 | 0.5863 | - |
| 03 Apr 2024 | 0.5883 | 0.5888 | 0.5866 | 0.5883 | 0.5883 | - |
| 02 Apr 2024 | 0.5891 | 0.5894 | 0.5880 | 0.5892 | 0.5892 | - |
| 01 Apr 2024 | 0.5871 | 0.5891 | 0.5865 | 0.5871 | 0.5871 | - |
| 29 Mar 2024 | 0.5865 | 0.5877 | 0.5862 | 0.5864 | 0.5864 | - |
| 28 Mar 2024 | 0.5876 | 0.5878 | 0.5859 | 0.5876 | 0.5876 | - |
| 27 Mar 2024 | 0.5885 | 0.5888 | 0.5871 | 0.5885 | 0.5885 | - |
| 26 Mar 2024 | 0.5879 | 0.5886 | 0.5874 | 0.5879 | 0.5879 | - |
| 25 Mar 2024 | 0.5881 | 0.5893 | 0.5874 | 0.5881 | 0.5881 | - |
| 22 Mar 2024 | 0.5878 | 0.5895 | 0.5868 | 0.5878 | 0.5878 | - |
| 21 Mar 2024 | 0.5835 | 0.5879 | 0.5834 | 0.5835 | 0.5835 | - |
| 20 Mar 2024 | 0.5856 | 0.5863 | 0.5850 | 0.5856 | 0.5856 | - |
| 19 Mar 2024 | 0.5867 | 0.5876 | 0.5859 | 0.5867 | 0.5867 | - |
| 18 Mar 2024 | 0.5870 | 0.5871 | 0.5863 | 0.5869 | 0.5869 | - |
| 15 Mar 2024 | 0.5871 | 0.5874 | 0.5859 | 0.5871 | 0.5871 | - |
| 14 Mar 2024 | 0.5864 | 0.5876 | 0.5854 | 0.5864 | 0.5864 | - |
| 13 Mar 2024 | 0.5866 | 0.5871 | 0.5857 | 0.5865 | 0.5865 | - |
| 12 Mar 2024 | 0.5864 | 0.5881 | 0.5858 | 0.5864 | 0.5864 | - |
| 11 Mar 2024 | 0.5842 | 0.5870 | 0.5842 | 0.5842 | 0.5842 | - |
| 08 Mar 2024 | 0.5854 | 0.5862 | 0.5836 | 0.5854 | 0.5854 | - |
| 07 Mar 2024 | 0.5866 | 0.5878 | 0.5859 | 0.5866 | 0.5866 | - |
| 06 Mar 2024 | 0.5860 | 0.5868 | 0.5855 | 0.5860 | 0.5860 | - |
| 05 Mar 2024 | 0.5865 | 0.5870 | 0.5852 | 0.5865 | 0.5865 | - |
| 04 Mar 2024 | 0.5877 | 0.5879 | 0.5861 | 0.5877 | 0.5877 | - |
| 01 Mar 2024 | 0.5884 | 0.5889 | 0.5873 | 0.5884 | 0.5884 | - |
| 29 Feb 2024 | 0.5867 | 0.5883 | 0.5867 | 0.5867 | 0.5867 | - |
| 28 Feb 2024 | 0.5868 | 0.5881 | 0.5864 | 0.5867 | 0.5867 | - |
| 27 Feb 2024 | 0.5864 | 0.5873 | 0.5862 | 0.5864 | 0.5864 | - |
| 26 Feb 2024 | 0.5874 | 0.5876 | 0.5859 | 0.5874 | 0.5874 | - |
| 23 Feb 2024 | 0.5881 | 0.5885 | 0.5860 | 0.5881 | 0.5881 | - |
| 22 Feb 2024 | 0.5887 | 0.5901 | 0.5872 | 0.5887 | 0.5887 | - |
| 21 Feb 2024 | 0.5894 | 0.5902 | 0.5890 | 0.5894 | 0.5894 | - |
| 20 Feb 2024 | 0.5900 | 0.5907 | 0.5878 | 0.5900 | 0.5900 | - |
| 19 Feb 2024 | 0.5893 | 0.5902 | 0.5886 | 0.5893 | 0.5893 | - |
| 16 Feb 2024 | 0.5898 | 0.5908 | 0.5895 | 0.5898 | 0.5898 | - |
| 15 Feb 2024 | 0.5903 | 0.5918 | 0.5899 | 0.5903 | 0.5903 | - |
| 14 Feb 2024 | 0.5878 | 0.5911 | 0.5875 | 0.5878 | 0.5878 | - |
| 13 Feb 2024 | 0.5888 | 0.5892 | 0.5864 | 0.5889 | 0.5889 | - |
| 12 Feb 2024 | 0.5882 | 0.5897 | 0.5880 | 0.5882 | 0.5882 | - |
| 09 Feb 2024 | 0.5882 | 0.5894 | 0.5875 | 0.5882 | 0.5882 | - |
| 08 Feb 2024 | 0.5895 | 0.5899 | 0.5882 | 0.5895 | 0.5895 | - |
| 07 Feb 2024 | 0.5903 | 0.5909 | 0.5890 | 0.5904 | 0.5904 | - |
| 06 Feb 2024 | 0.5922 | 0.5925 | 0.5907 | 0.5922 | 0.5922 | - |
| 05 Feb 2024 | 0.5896 | 0.5923 | 0.5889 | 0.5896 | 0.5896 | - |
| 02 Feb 2024 | 0.5868 | 0.5895 | 0.5863 | 0.5868 | 0.5868 | - |
| 01 Feb 2024 | 0.5883 | 0.5904 | 0.5878 | 0.5883 | 0.5883 | - |
| 31 Jan 2024 | 0.5881 | 0.5891 | 0.5868 | 0.5880 | 0.5880 | - |
| 30 Jan 2024 | 0.5871 | 0.5899 | 0.5871 | 0.5871 | 0.5871 | - |
| 29 Jan 2024 | 0.5868 | 0.5885 | 0.5863 | 0.5864 | 0.5864 | - |
| 26 Jan 2024 | 0.5871 | 0.5880 | 0.5852 | 0.5870 | 0.5870 | - |
| 25 Jan 2024 | 0.5867 | 0.5874 | 0.5859 | 0.5868 | 0.5868 | - |
| 24 Jan 2024 | 0.5875 | 0.5877 | 0.5851 | 0.5875 | 0.5875 | - |
| 23 Jan 2024 | 0.5862 | 0.5889 | 0.5858 | 0.5862 | 0.5862 | - |
| 22 Jan 2024 | 0.5874 | 0.5877 | 0.5857 | 0.5874 | 0.5874 | - |
| 19 Jan 2024 | 0.5854 | 0.5883 | 0.5854 | 0.5855 | 0.5855 | - |
| 18 Jan 2024 | 0.5867 | 0.5873 | 0.5860 | 0.5867 | 0.5867 | - |
| 17 Jan 2024 | 0.5893 | 0.5902 | 0.5861 | 0.5893 | 0.5893 | - |
| 16 Jan 2024 | 0.5894 | 0.5907 | 0.5883 | 0.5895 | 0.5895 | - |
| 15 Jan 2024 | 0.5894 | 0.5897 | 0.5886 | 0.5894 | 0.5894 | - |
| 12 Jan 2024 | 0.5883 | 0.5900 | 0.5881 | 0.5884 | 0.5884 | - |
| 11 Jan 2024 | 0.5893 | 0.5905 | 0.5886 | 0.5893 | 0.5893 | - |
| 10 Jan 2024 | 0.5910 | 0.5913 | 0.5893 | 0.5910 | 0.5910 | - |
| 09 Jan 2024 | 0.5906 | 0.5916 | 0.5900 | 0.5905 | 0.5905 | - |
| 08 Jan 2024 | 0.5913 | 0.5924 | 0.5900 | 0.5913 | 0.5913 | - |
| 05 Jan 2024 | 0.5930 | 0.5942 | 0.5906 | 0.5930 | 0.5930 | - |
| 04 Jan 2024 | 0.5939 | 0.5942 | 0.5918 | 0.5939 | 0.5939 | - |
| 03 Jan 2024 | 0.5972 | 0.5973 | 0.5946 | 0.5972 | 0.5972 | - |
| 02 Jan 2024 | 0.5952 | 0.5977 | 0.5931 | 0.5952 | 0.5952 | - |
| 01 Jan 2024 | 0.5948 | 0.5949 | 0.5948 | 0.5948 | 0.5948 | - |
| 29 Dec 2023 | 0.5947 | 0.5961 | 0.5941 | 0.5948 | 0.5948 | - |
| 28 Dec 2023 | 0.5919 | 0.5954 | 0.5918 | 0.5919 | 0.5919 | - |
| 27 Dec 2023 | 0.5937 | 0.5955 | 0.5916 | 0.5937 | 0.5937 | - |
| 26 Dec 2023 | 0.5939 | 0.5955 | 0.5939 | 0.5939 | 0.5939 | - |
| 25 Dec 2023 | 0.5916 | 0.5956 | 0.5890 | 0.5916 | 0.5916 | - |
| 22 Dec 2023 | 0.5942 | 0.5951 | 0.5928 | 0.5940 | 0.5940 | - |
| 21 Dec 2023 | 0.5939 | 0.5958 | 0.5936 | 0.5939 | 0.5939 | - |
| 20 Dec 2023 | 0.5911 | 0.5948 | 0.5910 | 0.5911 | 0.5911 | - |
| 19 Dec 2023 | 0.5932 | 0.5934 | 0.5895 | 0.5933 | 0.5933 | - |
| *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.