Singapore markets closed
Straits Times Index
3,209.18 +29.60 (+0.93%) S&P 500
4,049.30 +70.57 (+1.77%) Dow
32,629.17 +508.89 (+1.58%) Nasdaq
11,684.71 +249.97 (+2.19%) BTC-USD
29,330.05 -383.38 (-1.29%) CMC Crypto 200
643.02 -18.12 (-2.74%)
USD/SGD (USDSGD=X)
CCY - CCY Delayed Price. Currency in SGD
Add to watchlist
As of 04:32PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 1.3745 | 1.3774 | 1.3730 | 1.3733 | 1.3733 | - |
| 25 May 2022 | 1.3710 | 1.3777 | 1.3710 | 1.3710 | 1.3710 | - |
| 24 May 2022 | 1.3743 | 1.3767 | 1.3710 | 1.3743 | 1.3743 | - |
| 23 May 2022 | 1.3789 | 1.3791 | 1.3720 | 1.3800 | 1.3800 | - |
| 20 May 2022 | 1.3809 | 1.3825 | 1.3765 | 1.3809 | 1.3809 | - |
| 19 May 2022 | 1.3913 | 1.3917 | 1.3782 | 1.3913 | 1.3913 | - |
| 18 May 2022 | 1.3845 | 1.3884 | 1.3835 | 1.3845 | 1.3845 | - |
| 17 May 2022 | 1.3908 | 1.3913 | 1.3828 | 1.3908 | 1.3908 | - |
| 16 May 2022 | 1.3927 | 1.3966 | 1.3917 | 1.3927 | 1.3927 | - |
| 13 May 2022 | 1.3958 | 1.3978 | 1.3926 | 1.3958 | 1.3958 | - |
| 12 May 2022 | 1.3902 | 1.3971 | 1.3883 | 1.3902 | 1.3902 | - |
| 11 May 2022 | 1.3912 | 1.3917 | 1.3836 | 1.3912 | 1.3912 | - |
| 10 May 2022 | 1.3898 | 1.3927 | 1.3874 | 1.3898 | 1.3898 | - |
| 09 May 2022 | 1.3875 | 1.3935 | 1.3875 | 1.3875 | 1.3875 | - |
| 06 May 2022 | 1.3840 | 1.3904 | 1.3828 | 1.3840 | 1.3840 | - |
| 05 May 2022 | 1.3742 | 1.3871 | 1.3729 | 1.3742 | 1.3742 | - |
| 04 May 2022 | 1.3838 | 1.3852 | 1.3808 | 1.3838 | 1.3838 | - |
| 03 May 2022 | 1.3856 | 1.3866 | 1.3819 | 1.3856 | 1.3856 | - |
| 02 May 2022 | 1.3837 | 1.3874 | 1.3826 | 1.3837 | 1.3837 | - |
| 29 Apr 2022 | 1.3865 | 1.3874 | 1.3783 | 1.3865 | 1.3865 | - |
| 28 Apr 2022 | 1.3808 | 1.3904 | 1.3802 | 1.3808 | 1.3808 | - |
| 27 Apr 2022 | 1.3778 | 1.3818 | 1.3761 | 1.3778 | 1.3778 | - |
| 26 Apr 2022 | 1.3737 | 1.3777 | 1.3700 | 1.3737 | 1.3737 | - |
| 25 Apr 2022 | 1.3699 | 1.3782 | 1.3701 | 1.3699 | 1.3699 | - |
| 22 Apr 2022 | 1.3650 | 1.3712 | 1.3621 | 1.3650 | 1.3650 | - |
| 21 Apr 2022 | 1.3631 | 1.3657 | 1.3598 | 1.3631 | 1.3631 | - |
| 20 Apr 2022 | 1.3676 | 1.3697 | 1.3629 | 1.3676 | 1.3676 | - |
| 19 Apr 2022 | 1.3612 | 1.3685 | 1.3611 | 1.3612 | 1.3612 | - |
| 18 Apr 2022 | 1.3580 | 1.3621 | 1.3574 | 1.3580 | 1.3580 | - |
| 15 Apr 2022 | 1.3562 | 1.3595 | 1.3557 | 1.3562 | 1.3562 | - |
| 14 Apr 2022 | 1.3613 | 1.3609 | 1.3512 | 1.3613 | 1.3613 | - |
| 13 Apr 2022 | 1.3641 | 1.3651 | 1.3627 | 1.3641 | 1.3641 | - |
| 12 Apr 2022 | 1.3651 | 1.3662 | 1.3614 | 1.3651 | 1.3651 | - |
| 11 Apr 2022 | 1.3633 | 1.3670 | 1.3630 | 1.3633 | 1.3633 | - |
| 08 Apr 2022 | 1.3618 | 1.3647 | 1.3611 | 1.3618 | 1.3618 | - |
| 07 Apr 2022 | 1.3603 | 1.3614 | 1.3587 | 1.3603 | 1.3603 | - |
| 06 Apr 2022 | 1.3593 | 1.3614 | 1.3580 | 1.3593 | 1.3593 | - |
| 05 Apr 2022 | 1.3566 | 1.3586 | 1.3545 | 1.3566 | 1.3566 | - |
| 04 Apr 2022 | 1.3566 | 1.3577 | 1.3558 | 1.3566 | 1.3566 | - |
| 01 Apr 2022 | 1.3543 | 1.3574 | 1.3547 | 1.3543 | 1.3543 | - |
| 31 Mar 2022 | 1.3525 | 1.3550 | 1.3519 | 1.3525 | 1.3525 | - |
| 30 Mar 2022 | 1.3560 | 1.3566 | 1.3520 | 1.3560 | 1.3560 | - |
| 29 Mar 2022 | 1.3605 | 1.3619 | 1.3549 | 1.3605 | 1.3605 | - |
| 28 Mar 2022 | 1.3584 | 1.3616 | 1.3583 | 1.3584 | 1.3584 | - |
| 25 Mar 2022 | 1.3574 | 1.3582 | 1.3554 | 1.3574 | 1.3574 | - |
| 24 Mar 2022 | 1.3575 | 1.3587 | 1.3569 | 1.3577 | 1.3577 | - |
| 23 Mar 2022 | 1.3564 | 1.3584 | 1.3558 | 1.3569 | 1.3569 | - |
| 22 Mar 2022 | 1.3578 | 1.3600 | 1.3559 | 1.3580 | 1.3580 | - |
| 21 Mar 2022 | 1.3564 | 1.3567 | 1.3546 | 1.3562 | 1.3562 | - |
| 18 Mar 2022 | 1.3533 | 1.3584 | 1.3529 | 1.3533 | 1.3533 | - |
| 17 Mar 2022 | 1.3582 | 1.3590 | 1.3537 | 1.3583 | 1.3583 | - |
| 16 Mar 2022 | 1.3650 | 1.3668 | 1.3590 | 1.3652 | 1.3652 | - |
| 15 Mar 2022 | 1.3657 | 1.3686 | 1.3635 | 1.3662 | 1.3662 | - |
| 14 Mar 2022 | 1.3632 | 1.3664 | 1.3625 | 1.3627 | 1.3627 | - |
| 11 Mar 2022 | 1.3582 | 1.3621 | 1.3579 | 1.3580 | 1.3580 | - |
| 10 Mar 2022 | 1.3575 | 1.3605 | 1.3564 | 1.3571 | 1.3571 | - |
| 09 Mar 2022 | 1.3645 | 1.3660 | 1.3562 | 1.3652 | 1.3652 | - |
| 08 Mar 2022 | 1.3617 | 1.3665 | 1.3607 | 1.3618 | 1.3618 | - |
| 07 Mar 2022 | 1.3618 | 1.3647 | 1.3598 | 1.3619 | 1.3619 | - |
| 04 Mar 2022 | 1.3568 | 1.3626 | 1.3568 | 1.3563 | 1.3563 | - |
| 03 Mar 2022 | 1.3550 | 1.3590 | 1.3544 | 1.3550 | 1.3550 | - |
| 02 Mar 2022 | 1.3572 | 1.3596 | 1.3547 | 1.3573 | 1.3573 | - |
| 01 Mar 2022 | 1.3555 | 1.3582 | 1.3528 | 1.3553 | 1.3553 | - |
| 28 Feb 2022 | 1.3593 | 1.3601 | 1.3548 | 1.3590 | 1.3590 | - |
| 25 Feb 2022 | 1.3554 | 1.3556 | 1.3509 | 1.3550 | 1.3550 | - |
| 24 Feb 2022 | 1.3458 | 1.3604 | 1.3457 | 1.3462 | 1.3462 | - |
| 23 Feb 2022 | 1.3454 | 1.3463 | 1.3431 | 1.3455 | 1.3455 | - |
| 22 Feb 2022 | 1.3466 | 1.3487 | 1.3444 | 1.3466 | 1.3466 | - |
| 21 Feb 2022 | 1.3463 | 1.3470 | 1.3433 | 1.3462 | 1.3462 | - |
| 18 Feb 2022 | 1.3432 | 1.3460 | 1.3416 | 1.3428 | 1.3428 | - |
| 17 Feb 2022 | 1.3428 | 1.3455 | 1.3419 | 1.3430 | 1.3430 | - |
| 16 Feb 2022 | 1.3447 | 1.3460 | 1.3431 | 1.3447 | 1.3447 | - |
| 15 Feb 2022 | 1.3469 | 1.3475 | 1.3440 | 1.3465 | 1.3465 | - |
| 14 Feb 2022 | 1.3469 | 1.3482 | 1.3457 | 1.3470 | 1.3470 | - |
| 11 Feb 2022 | 1.3456 | 1.3470 | 1.3428 | 1.3455 | 1.3455 | - |
| 10 Feb 2022 | 1.3421 | 1.3446 | 1.3404 | 1.3416 | 1.3416 | - |
| 09 Feb 2022 | 1.3449 | 1.3450 | 1.3408 | 1.3446 | 1.3446 | - |
| 08 Feb 2022 | 1.3435 | 1.3457 | 1.3429 | 1.3436 | 1.3436 | - |
| 07 Feb 2022 | 1.3452 | 1.3464 | 1.3433 | 1.3452 | 1.3452 | - |
| 04 Feb 2022 | 1.3440 | 1.3477 | 1.3418 | 1.3440 | 1.3440 | - |
| 03 Feb 2022 | 1.3475 | 1.3492 | 1.3428 | 1.3475 | 1.3475 | - |
| 02 Feb 2022 | 1.3485 | 1.3495 | 1.3462 | 1.3486 | 1.3486 | - |
| 01 Feb 2022 | 1.3515 | 1.3518 | 1.3483 | 1.3516 | 1.3516 | - |
| 31 Jan 2022 | 1.3559 | 1.3562 | 1.3511 | 1.3559 | 1.3559 | - |
| 28 Jan 2022 | 1.3523 | 1.3580 | 1.3521 | 1.3526 | 1.3526 | - |
| 27 Jan 2022 | 1.3477 | 1.3534 | 1.3477 | 1.3482 | 1.3482 | - |
| 26 Jan 2022 | 1.3436 | 1.3450 | 1.3429 | 1.3438 | 1.3438 | - |
| 25 Jan 2022 | 1.3455 | 1.3455 | 1.3420 | 1.3453 | 1.3453 | - |
| 24 Jan 2022 | 1.3447 | 1.3478 | 1.3426 | 1.3445 | 1.3445 | - |
| 21 Jan 2022 | 1.3468 | 1.3479 | 1.3433 | 1.3469 | 1.3469 | - |
| 20 Jan 2022 | 1.3477 | 1.3477 | 1.3429 | 1.3474 | 1.3474 | - |
| 19 Jan 2022 | 1.3505 | 1.3514 | 1.3468 | 1.3505 | 1.3505 | - |
| 18 Jan 2022 | 1.3484 | 1.3509 | 1.3457 | 1.3484 | 1.3484 | - |
| 17 Jan 2022 | 1.3486 | 1.3497 | 1.3466 | 1.3486 | 1.3486 | - |
| 14 Jan 2022 | 1.3461 | 1.3479 | 1.3428 | 1.3461 | 1.3461 | - |
| 13 Jan 2022 | 1.3465 | 1.3468 | 1.3439 | 1.3459 | 1.3459 | - |
| 12 Jan 2022 | 1.3504 | 1.3515 | 1.3463 | 1.3506 | 1.3506 | - |
| 11 Jan 2022 | 1.3552 | 1.3557 | 1.3501 | 1.3558 | 1.3558 | - |
| 10 Jan 2022 | 1.3563 | 1.3578 | 1.3536 | 1.3563 | 1.3563 | - |
| 07 Jan 2022 | 1.3609 | 1.3613 | 1.3556 | 1.3609 | 1.3609 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
