Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,147.31 +3.18 (+0.04%) Bitcoin USD
57,834.01 -3,314.53 (-5.42%) CMC Crypto 200
1,252.04 -87.03 (-6.50%)
SGD/USD (SGDUSD=X)
CCY - CCY Delayed price. Currency in USD
Add to watchlist
As of 01:58PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.7325 | 0.7330 | 0.7321 | 0.7330 | 0.7330 | - |
| 30 Apr 2024 | 0.7353 | 0.7355 | 0.7332 | 0.7353 | 0.7353 | - |
| 29 Apr 2024 | 0.7345 | 0.7362 | 0.7337 | 0.7345 | 0.7345 | - |
| 26 Apr 2024 | 0.7358 | 0.7363 | 0.7337 | 0.7358 | 0.7358 | - |
| 25 Apr 2024 | 0.7346 | 0.7360 | 0.7339 | 0.7346 | 0.7346 | - |
| 24 Apr 2024 | 0.7351 | 0.7362 | 0.7340 | 0.7351 | 0.7351 | - |
| 23 Apr 2024 | 0.7342 | 0.7354 | 0.7332 | 0.7342 | 0.7342 | - |
| 22 Apr 2024 | 0.7348 | 0.7354 | 0.7334 | 0.7346 | 0.7346 | - |
| 19 Apr 2024 | 0.7342 | 0.7354 | 0.7322 | 0.7342 | 0.7342 | - |
| 18 Apr 2024 | 0.7351 | 0.7365 | 0.7343 | 0.7351 | 0.7351 | - |
| 17 Apr 2024 | 0.7328 | 0.7349 | 0.7326 | 0.7328 | 0.7328 | - |
| 16 Apr 2024 | 0.7337 | 0.7339 | 0.7315 | 0.7337 | 0.7337 | - |
| 15 Apr 2024 | 0.7354 | 0.7357 | 0.7335 | 0.7354 | 0.7354 | - |
| 12 Apr 2024 | 0.7392 | 0.7394 | 0.7345 | 0.7392 | 0.7392 | - |
| 11 Apr 2024 | 0.7386 | 0.7400 | 0.7380 | 0.7386 | 0.7386 | - |
| 10 Apr 2024 | 0.7436 | 0.7442 | 0.7386 | 0.7436 | 0.7436 | - |
| 09 Apr 2024 | 0.7422 | 0.7444 | 0.7419 | 0.7422 | 0.7422 | - |
| 08 Apr 2024 | 0.7414 | 0.7423 | 0.7407 | 0.7414 | 0.7414 | - |
| 05 Apr 2024 | 0.7416 | 0.7425 | 0.7401 | 0.7416 | 0.7416 | - |
| 04 Apr 2024 | 0.7419 | 0.7432 | 0.7415 | 0.7419 | 0.7419 | - |
| 03 Apr 2024 | 0.7400 | 0.7416 | 0.7394 | 0.7400 | 0.7400 | - |
| 02 Apr 2024 | 0.7393 | 0.7406 | 0.7386 | 0.7393 | 0.7393 | - |
| 01 Apr 2024 | 0.7420 | 0.7424 | 0.7389 | 0.7420 | 0.7420 | - |
| 29 Mar 2024 | 0.7408 | 0.7422 | 0.7407 | 0.7408 | 0.7408 | - |
| 28 Mar 2024 | 0.7414 | 0.7427 | 0.7398 | 0.7414 | 0.7414 | - |
| 27 Mar 2024 | 0.7433 | 0.7436 | 0.7413 | 0.7433 | 0.7433 | - |
| 26 Mar 2024 | 0.7430 | 0.7445 | 0.7430 | 0.7430 | 0.7430 | - |
| 25 Mar 2024 | 0.7410 | 0.7439 | 0.7405 | 0.7410 | 0.7410 | - |
| 22 Mar 2024 | 0.7445 | 0.7449 | 0.7408 | 0.7445 | 0.7445 | - |
| 21 Mar 2024 | 0.7468 | 0.7483 | 0.7441 | 0.7468 | 0.7468 | - |
| 20 Mar 2024 | 0.7449 | 0.7454 | 0.7436 | 0.7449 | 0.7449 | - |
| 19 Mar 2024 | 0.7467 | 0.7472 | 0.7443 | 0.7467 | 0.7467 | - |
| 18 Mar 2024 | 0.7473 | 0.7481 | 0.7469 | 0.7473 | 0.7473 | - |
| 15 Mar 2024 | 0.7483 | 0.7486 | 0.7473 | 0.7483 | 0.7483 | - |
| 14 Mar 2024 | 0.7508 | 0.7513 | 0.7482 | 0.7508 | 0.7508 | - |
| 13 Mar 2024 | 0.7506 | 0.7514 | 0.7498 | 0.7506 | 0.7506 | - |
| 12 Mar 2024 | 0.7518 | 0.7523 | 0.7497 | 0.7518 | 0.7518 | - |
| 11 Mar 2024 | 0.7512 | 0.7524 | 0.7510 | 0.7512 | 0.7512 | - |
| 08 Mar 2024 | 0.7502 | 0.7534 | 0.7498 | 0.7502 | 0.7502 | - |
| 07 Mar 2024 | 0.7472 | 0.7501 | 0.7472 | 0.7472 | 0.7472 | - |
| 06 Mar 2024 | 0.7446 | 0.7478 | 0.7444 | 0.7446 | 0.7446 | - |
| 05 Mar 2024 | 0.7444 | 0.7456 | 0.7437 | 0.7444 | 0.7444 | - |
| 04 Mar 2024 | 0.7442 | 0.7450 | 0.7437 | 0.7442 | 0.7442 | - |
| 01 Mar 2024 | 0.7430 | 0.7442 | 0.7420 | 0.7430 | 0.7430 | - |
| 29 Feb 2024 | 0.7430 | 0.7449 | 0.7429 | 0.7430 | 0.7430 | - |
| 28 Feb 2024 | 0.7441 | 0.7446 | 0.7423 | 0.7441 | 0.7441 | - |
| 27 Feb 2024 | 0.7439 | 0.7450 | 0.7436 | 0.7439 | 0.7439 | - |
| 26 Feb 2024 | 0.7444 | 0.7447 | 0.7434 | 0.7444 | 0.7444 | - |
| 23 Feb 2024 | 0.7450 | 0.7453 | 0.7431 | 0.7450 | 0.7450 | - |
| 22 Feb 2024 | 0.7441 | 0.7468 | 0.7441 | 0.7441 | 0.7441 | - |
| 21 Feb 2024 | 0.7442 | 0.7450 | 0.7437 | 0.7442 | 0.7442 | - |
| 20 Feb 2024 | 0.7428 | 0.7449 | 0.7424 | 0.7428 | 0.7428 | - |
| 19 Feb 2024 | 0.7433 | 0.7442 | 0.7427 | 0.7433 | 0.7433 | - |
| 16 Feb 2024 | 0.7432 | 0.7435 | 0.7414 | 0.7432 | 0.7432 | - |
| 15 Feb 2024 | 0.7420 | 0.7436 | 0.7417 | 0.7420 | 0.7420 | - |
| 14 Feb 2024 | 0.7402 | 0.7418 | 0.7398 | 0.7402 | 0.7402 | - |
| 13 Feb 2024 | 0.7436 | 0.7442 | 0.7400 | 0.7436 | 0.7436 | - |
| 12 Feb 2024 | 0.7434 | 0.7442 | 0.7431 | 0.7434 | 0.7434 | - |
| 09 Feb 2024 | 0.7425 | 0.7437 | 0.7420 | 0.7425 | 0.7425 | - |
| 08 Feb 2024 | 0.7445 | 0.7450 | 0.7419 | 0.7445 | 0.7445 | - |
| 07 Feb 2024 | 0.7442 | 0.7453 | 0.7442 | 0.7442 | 0.7442 | - |
| 06 Feb 2024 | 0.7424 | 0.7443 | 0.7424 | 0.7424 | 0.7424 | - |
| 05 Feb 2024 | 0.7443 | 0.7444 | 0.7415 | 0.7443 | 0.7443 | - |
| 02 Feb 2024 | 0.7482 | 0.7492 | 0.7442 | 0.7482 | 0.7482 | - |
| 01 Feb 2024 | 0.7460 | 0.7483 | 0.7453 | 0.7460 | 0.7460 | - |
| 31 Jan 2024 | 0.7467 | 0.7484 | 0.7454 | 0.7467 | 0.7467 | - |
| 30 Jan 2024 | 0.7465 | 0.7472 | 0.7456 | 0.7465 | 0.7465 | - |
| 29 Jan 2024 | 0.7452 | 0.7464 | 0.7448 | 0.7452 | 0.7452 | - |
| 26 Jan 2024 | 0.7461 | 0.7468 | 0.7454 | 0.7461 | 0.7461 | - |
| 25 Jan 2024 | 0.7465 | 0.7472 | 0.7455 | 0.7465 | 0.7465 | - |
| 24 Jan 2024 | 0.7458 | 0.7487 | 0.7454 | 0.7458 | 0.7458 | - |
| 23 Jan 2024 | 0.7450 | 0.7477 | 0.7448 | 0.7450 | 0.7450 | - |
| 22 Jan 2024 | 0.7460 | 0.7469 | 0.7452 | 0.7460 | 0.7460 | - |
| 19 Jan 2024 | 0.7442 | 0.7463 | 0.7442 | 0.7442 | 0.7442 | - |
| 18 Jan 2024 | 0.7438 | 0.7452 | 0.7431 | 0.7438 | 0.7438 | - |
| 17 Jan 2024 | 0.7449 | 0.7456 | 0.7425 | 0.7449 | 0.7449 | - |
| 16 Jan 2024 | 0.7497 | 0.7498 | 0.7449 | 0.7497 | 0.7497 | - |
| 15 Jan 2024 | 0.7508 | 0.7509 | 0.7495 | 0.7508 | 0.7508 | - |
| 12 Jan 2024 | 0.7522 | 0.7528 | 0.7502 | 0.7522 | 0.7522 | - |
| 11 Jan 2024 | 0.7514 | 0.7528 | 0.7495 | 0.7514 | 0.7514 | - |
| 10 Jan 2024 | 0.7513 | 0.7519 | 0.7501 | 0.7513 | 0.7513 | - |
| 09 Jan 2024 | 0.7526 | 0.7541 | 0.7508 | 0.7526 | 0.7526 | - |
| 08 Jan 2024 | 0.7521 | 0.7534 | 0.7508 | 0.7521 | 0.7521 | - |
| 05 Jan 2024 | 0.7522 | 0.7545 | 0.7493 | 0.7522 | 0.7522 | - |
| 04 Jan 2024 | 0.7528 | 0.7536 | 0.7519 | 0.7528 | 0.7528 | - |
| 03 Jan 2024 | 0.7540 | 0.7547 | 0.7517 | 0.7540 | 0.7540 | - |
| 02 Jan 2024 | 0.7580 | 0.7583 | 0.7537 | 0.7580 | 0.7580 | - |
| 01 Jan 2024 | 0.7581 | 0.7582 | 0.7581 | 0.7581 | 0.7581 | - |
| 29 Dec 2023 | 0.7577 | 0.7595 | 0.7569 | 0.7577 | 0.7577 | - |
| 28 Dec 2023 | 0.7578 | 0.7603 | 0.7578 | 0.7578 | 0.7578 | - |
| 27 Dec 2023 | 0.7559 | 0.7579 | 0.7553 | 0.7559 | 0.7559 | - |
| 26 Dec 2023 | 0.7549 | 0.7567 | 0.7547 | 0.7549 | 0.7549 | - |
| 25 Dec 2023 | 0.7565 | 0.7608 | 0.7520 | 0.7565 | 0.7565 | - |
| 22 Dec 2023 | 0.7539 | 0.7564 | 0.7536 | 0.7539 | 0.7539 | - |
| 21 Dec 2023 | 0.7509 | 0.7539 | 0.7508 | 0.7509 | 0.7509 | - |
| 20 Dec 2023 | 0.7528 | 0.7535 | 0.7514 | 0.7528 | 0.7528 | - |
| 19 Dec 2023 | 0.7507 | 0.7532 | 0.7501 | 0.7507 | 0.7507 | - |
| 18 Dec 2023 | 0.7501 | 0.7519 | 0.7498 | 0.7501 | 0.7501 | - |
| 15 Dec 2023 | 0.7528 | 0.7539 | 0.7495 | 0.7528 | 0.7528 | - |
| 14 Dec 2023 | 0.7503 | 0.7545 | 0.7503 | 0.7503 | 0.7503 | - |
| *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.