Singapore Markets closed
Straits Times Index
3,237.02 +4.34 (+0.13%) Nikkei
29,683.09 +84.43 (+0.29%) Hang Seng
25,319.72 -330.36 (-1.29%) FTSE 100
7,255.96 -35.24 (-0.48%) BTC-USD
54,500.55 -3,610.63 (-6.21%) CMC Crypto 200
1,402.14 -65.80 (-4.48%)
USD/SGD (USDSGD=X)
CCY - CCY Delayed Price. Currency in SGD
Add to watchlist
1.3570+0.0010 (+0.0701%)
At close: 12:35AM GMT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 1.3686 | 1.3743 | 1.3677 | 1.3685 | 1.3685 | - |
| 25 Nov 2021 | 1.3682 | 1.3694 | 1.3658 | 1.3679 | 1.3679 | - |
| 24 Nov 2021 | 1.3658 | 1.3695 | 1.3641 | 1.3657 | 1.3657 | - |
| 23 Nov 2021 | 1.3647 | 1.3676 | 1.3639 | 1.3643 | 1.3643 | - |
| 22 Nov 2021 | 1.3622 | 1.3648 | 1.3602 | 1.3622 | 1.3622 | - |
| 19 Nov 2021 | 1.3566 | 1.3621 | 1.3560 | 1.3565 | 1.3565 | - |
| 18 Nov 2021 | 1.3556 | 1.3596 | 1.3549 | 1.3555 | 1.3555 | - |
| 17 Nov 2021 | 1.3567 | 1.3599 | 1.3560 | 1.3564 | 1.3564 | - |
| 16 Nov 2021 | 1.3539 | 1.3567 | 1.3511 | 1.3539 | 1.3539 | - |
| 15 Nov 2021 | 1.3521 | 1.3527 | 1.3497 | 1.3520 | 1.3520 | - |
| 12 Nov 2021 | 1.3543 | 1.3560 | 1.3508 | 1.3542 | 1.3542 | - |
| 11 Nov 2021 | 1.3525 | 1.3567 | 1.3518 | 1.3525 | 1.3525 | - |
| 10 Nov 2021 | 1.3472 | 1.3514 | 1.3465 | 1.3474 | 1.3474 | - |
| 09 Nov 2021 | 1.3472 | 1.3484 | 1.3449 | 1.3469 | 1.3469 | - |
| 08 Nov 2021 | 1.3500 | 1.3519 | 1.3465 | 1.3498 | 1.3498 | - |
| 05 Nov 2021 | 1.3500 | 1.3545 | 1.3495 | 1.3498 | 1.3498 | - |
| 04 Nov 2021 | 1.3470 | 1.3525 | 1.3467 | 1.3467 | 1.3467 | - |
| 03 Nov 2021 | 1.3482 | 1.3517 | 1.3479 | 1.3487 | 1.3487 | - |
| 02 Nov 2021 | 1.3479 | 1.3491 | 1.3461 | 1.3482 | 1.3482 | - |
| 01 Nov 2021 | 1.3491 | 1.3511 | 1.3478 | 1.3494 | 1.3494 | - |
| 28 Oct 2021 | 1.3436 | 1.3495 | 1.3431 | 1.3441 | 1.3441 | - |
| 27 Oct 2021 | 1.3485 | 1.3502 | 1.3429 | 1.3489 | 1.3489 | - |
| 26 Oct 2021 | 1.3471 | 1.3501 | 1.3460 | 1.3472 | 1.3472 | - |
| 25 Oct 2021 | 1.3470 | 1.3485 | 1.3447 | 1.3471 | 1.3471 | - |
| 24 Oct 2021 | 1.3479 | 1.3486 | 1.3434 | 1.3486 | 1.3486 | - |
| 21 Oct 2021 | 1.3462 | 1.3496 | 1.3439 | 1.3468 | 1.3468 | - |
| 20 Oct 2021 | 1.3431 | 1.3470 | 1.3414 | 1.3427 | 1.3427 | - |
| 19 Oct 2021 | 1.3446 | 1.3459 | 1.3426 | 1.3449 | 1.3449 | - |
| 18 Oct 2021 | 1.3487 | 1.3488 | 1.3427 | 1.3490 | 1.3490 | - |
| 17 Oct 2021 | 1.3484 | 1.3524 | 1.3473 | 1.3477 | 1.3477 | - |
| 14 Oct 2021 | 1.3481 | 1.3489 | 1.3470 | 1.3487 | 1.3487 | - |
| 13 Oct 2021 | 1.3491 | 1.3499 | 1.3468 | 1.3511 | 1.3511 | - |
| 12 Oct 2021 | 1.3571 | 1.3575 | 1.3514 | 1.3573 | 1.3573 | - |
| 11 Oct 2021 | 1.3554 | 1.3577 | 1.3545 | 1.3554 | 1.3554 | - |
| 10 Oct 2021 | 1.3552 | 1.3552 | 1.3519 | 1.3552 | 1.3552 | - |
| 07 Oct 2021 | 1.3577 | 1.3591 | 1.3530 | 1.3574 | 1.3574 | - |
| 06 Oct 2021 | 1.3586 | 1.3595 | 1.3562 | 1.3585 | 1.3585 | - |
| 05 Oct 2021 | 1.3576 | 1.3626 | 1.3568 | 1.3570 | 1.3570 | - |
| 04 Oct 2021 | 1.3573 | 1.3590 | 1.3558 | 1.3570 | 1.3570 | - |
| 03 Oct 2021 | 1.3559 | 1.3588 | 1.3551 | 1.3555 | 1.3555 | - |
| 30 Sep 2021 | 1.3582 | 1.3607 | 1.3545 | 1.3582 | 1.3582 | - |
| 29 Sep 2021 | 1.3617 | 1.3626 | 1.3555 | 1.3615 | 1.3615 | - |
| 28 Sep 2021 | 1.3571 | 1.3608 | 1.3562 | 1.3570 | 1.3570 | - |
| 27 Sep 2021 | 1.3542 | 1.3587 | 1.3525 | 1.3537 | 1.3537 | - |
| 26 Sep 2021 | 1.3531 | 1.3547 | 1.3507 | 1.3530 | 1.3530 | - |
| 23 Sep 2021 | 1.3483 | 1.3553 | 1.3475 | 1.3486 | 1.3486 | - |
| 22 Sep 2021 | 1.3538 | 1.3551 | 1.3464 | 1.3541 | 1.3541 | - |
| 21 Sep 2021 | 1.3527 | 1.3537 | 1.3496 | 1.3526 | 1.3526 | - |
| 20 Sep 2021 | 1.3520 | 1.3529 | 1.3493 | 1.3516 | 1.3516 | - |
| 19 Sep 2021 | 1.3489 | 1.3533 | 1.3488 | 1.3491 | 1.3491 | - |
| 16 Sep 2021 | 1.3452 | 1.3486 | 1.3444 | 1.3454 | 1.3454 | - |
| 15 Sep 2021 | 1.3406 | 1.3461 | 1.3400 | 1.3404 | 1.3404 | - |
| 14 Sep 2021 | 1.3435 | 1.3441 | 1.3402 | 1.3436 | 1.3436 | - |
| 13 Sep 2021 | 1.3414 | 1.3438 | 1.3397 | 1.3420 | 1.3420 | - |
| 12 Sep 2021 | 1.3412 | 1.3441 | 1.3412 | 1.3414 | 1.3414 | - |
| 09 Sep 2021 | 1.3424 | 1.3435 | 1.3377 | 1.3426 | 1.3426 | - |
| 08 Sep 2021 | 1.3463 | 1.3471 | 1.3415 | 1.3459 | 1.3459 | - |
| 07 Sep 2021 | 1.3460 | 1.3471 | 1.3444 | 1.3455 | 1.3455 | - |
| 06 Sep 2021 | 1.3421 | 1.3463 | 1.3403 | 1.3418 | 1.3418 | - |
| 05 Sep 2021 | 1.3409 | 1.3430 | 1.3409 | 1.3413 | 1.3413 | - |
| 02 Sep 2021 | 1.3428 | 1.3435 | 1.3395 | 1.3423 | 1.3423 | - |
| 01 Sep 2021 | 1.3442 | 1.3456 | 1.3420 | 1.3440 | 1.3440 | - |
| 31 Aug 2021 | 1.3438 | 1.3470 | 1.3430 | 1.3438 | 1.3438 | - |
| 30 Aug 2021 | 1.3446 | 1.3456 | 1.3412 | 1.3453 | 1.3453 | - |
| 29 Aug 2021 | 1.3454 | 1.3475 | 1.3435 | 1.3450 | 1.3450 | - |
| 26 Aug 2021 | 1.3544 | 1.3555 | 1.3455 | 1.3538 | 1.3538 | - |
| 25 Aug 2021 | 1.3526 | 1.3541 | 1.3514 | 1.3526 | 1.3526 | - |
| 24 Aug 2021 | 1.3540 | 1.3559 | 1.3521 | 1.3542 | 1.3542 | - |
| 23 Aug 2021 | 1.3565 | 1.3575 | 1.3532 | 1.3563 | 1.3563 | - |
| 22 Aug 2021 | 1.3614 | 1.3621 | 1.3566 | 1.3618 | 1.3618 | - |
| 19 Aug 2021 | 1.3648 | 1.3653 | 1.3620 | 1.3644 | 1.3644 | - |
| 18 Aug 2021 | 1.3615 | 1.3651 | 1.3605 | 1.3614 | 1.3614 | - |
| 17 Aug 2021 | 1.3619 | 1.3625 | 1.3591 | 1.3620 | 1.3620 | - |
| 16 Aug 2021 | 1.3550 | 1.3624 | 1.3550 | 1.3552 | 1.3552 | - |
| 15 Aug 2021 | 1.3544 | 1.3566 | 1.3543 | 1.3545 | 1.3545 | - |
| 12 Aug 2021 | 1.3578 | 1.3592 | 1.3545 | 1.3578 | 1.3578 | - |
| 11 Aug 2021 | 1.3568 | 1.3584 | 1.3558 | 1.3565 | 1.3565 | - |
| 10 Aug 2021 | 1.3596 | 1.3605 | 1.3555 | 1.3594 | 1.3594 | - |
| 09 Aug 2021 | 1.3570 | 1.3594 | 1.3562 | 1.3571 | 1.3571 | - |
| 08 Aug 2021 | 1.3561 | 1.3572 | 1.3546 | 1.3561 | 1.3561 | - |
| 05 Aug 2021 | 1.3510 | 1.3553 | 1.3496 | 1.3510 | 1.3510 | - |
| 04 Aug 2021 | 1.3514 | 1.3520 | 1.3489 | 1.3510 | 1.3510 | - |
| 03 Aug 2021 | 1.3509 | 1.3520 | 1.3469 | 1.3504 | 1.3504 | - |
| 02 Aug 2021 | 1.3529 | 1.3532 | 1.3498 | 1.3529 | 1.3529 | - |
| 01 Aug 2021 | 1.3546 | 1.3549 | 1.3506 | 1.3546 | 1.3546 | - |
| 29 Jul 2021 | 1.3529 | 1.3545 | 1.3511 | 1.3530 | 1.3530 | - |
| 28 Jul 2021 | 1.3565 | 1.3570 | 1.3520 | 1.3561 | 1.3561 | - |
| 27 Jul 2021 | 1.3593 | 1.3614 | 1.3582 | 1.3595 | 1.3595 | - |
| 26 Jul 2021 | 1.3577 | 1.3618 | 1.3563 | 1.3572 | 1.3572 | - |
| 25 Jul 2021 | 1.3606 | 1.3620 | 1.3572 | 1.3600 | 1.3600 | - |
| 22 Jul 2021 | 1.3593 | 1.3609 | 1.3563 | 1.3593 | 1.3593 | - |
| 21 Jul 2021 | 1.3639 | 1.3646 | 1.3580 | 1.3638 | 1.3638 | - |
| 20 Jul 2021 | 1.3663 | 1.3687 | 1.3631 | 1.3662 | 1.3662 | - |
| 19 Jul 2021 | 1.3637 | 1.3691 | 1.3619 | 1.3636 | 1.3636 | - |
| 18 Jul 2021 | 1.3567 | 1.3638 | 1.3566 | 1.3563 | 1.3563 | - |
| 15 Jul 2021 | 1.3545 | 1.3570 | 1.3527 | 1.3545 | 1.3545 | - |
| 14 Jul 2021 | 1.3535 | 1.3551 | 1.3513 | 1.3531 | 1.3531 | - |
| 13 Jul 2021 | 1.3561 | 1.3574 | 1.3522 | 1.3560 | 1.3560 | - |
| 12 Jul 2021 | 1.3513 | 1.3558 | 1.3492 | 1.3517 | 1.3517 | - |
| 11 Jul 2021 | 1.3508 | 1.3528 | 1.3497 | 1.3506 | 1.3506 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
