USD/SGD (USDSGD=X)
CCY - CCY Delayed price. Currency in SGD
Add to watchlist
As of 04:27PM BST. Market open.
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 1.3038 | 1.3051 | 1.3020 | 1.3043 | 1.3043 | - |
| 04 Oct 2024 | 1.2961 | 1.3058 | 1.2952 | 1.2961 | 1.2961 | - |
| 03 Oct 2024 | 1.2920 | 1.2984 | 1.2917 | 1.2920 | 1.2920 | - |
| 02 Oct 2024 | 1.2883 | 1.2923 | 1.2861 | 1.2883 | 1.2883 | - |
| 01 Oct 2024 | 1.2851 | 1.2895 | 1.2835 | 1.2851 | 1.2851 | - |
| 30 Sept 2024 | 1.2799 | 1.2836 | 1.2792 | 1.2807 | 1.2807 | - |
| 27 Sept 2024 | 1.2839 | 1.2862 | 1.2788 | 1.2839 | 1.2839 | - |
| 26 Sept 2024 | 1.2898 | 1.2898 | 1.2822 | 1.2898 | 1.2898 | - |
| 25 Sept 2024 | 1.2824 | 1.2888 | 1.2820 | 1.2824 | 1.2824 | - |
| 24 Sept 2024 | 1.2909 | 1.2917 | 1.2853 | 1.2909 | 1.2909 | - |
| 23 Sept 2024 | 1.2902 | 1.2934 | 1.2898 | 1.2902 | 1.2902 | - |
| 20 Sept 2024 | 1.2924 | 1.2937 | 1.2882 | 1.2924 | 1.2924 | - |
| 19 Sept 2024 | 1.2961 | 1.3007 | 1.2897 | 1.2961 | 1.2961 | - |
| 18 Sept 2024 | 1.2959 | 1.2959 | 1.2926 | 1.2959 | 1.2959 | - |
| 17 Sept 2024 | 1.2957 | 1.2966 | 1.2924 | 1.2957 | 1.2957 | - |
| 16 Sept 2024 | 1.2974 | 1.2979 | 1.2940 | 1.2974 | 1.2974 | - |
| 13 Sept 2024 | 1.3007 | 1.3007 | 1.2974 | 1.3007 | 1.3007 | - |
| 12 Sept 2024 | 1.3046 | 1.3059 | 1.3032 | 1.3046 | 1.3046 | - |
| 11 Sept 2024 | 1.3041 | 1.3057 | 1.3002 | 1.3041 | 1.3041 | - |
| 10 Sept 2024 | 1.3059 | 1.3069 | 1.3042 | 1.3059 | 1.3059 | - |
| 09 Sept 2024 | 1.3033 | 1.3073 | 1.3018 | 1.3033 | 1.3033 | - |
| 06 Sept 2024 | 1.2998 | 1.3023 | 1.2954 | 1.2998 | 1.2998 | - |
| 05 Sept 2024 | 1.3030 | 1.3038 | 1.2996 | 1.3030 | 1.3030 | - |
| 04 Sept 2024 | 1.3069 | 1.3076 | 1.3028 | 1.3069 | 1.3069 | - |
| 03 Sept 2024 | 1.3064 | 1.3098 | 1.3064 | 1.3064 | 1.3064 | - |
| 02 Sept 2024 | 1.3061 | 1.3078 | 1.3049 | 1.3061 | 1.3061 | - |
| 30 Aug 2024 | 1.3026 | 1.3048 | 1.3010 | 1.3026 | 1.3026 | - |
| 29 Aug 2024 | 1.3035 | 1.3041 | 1.2999 | 1.3035 | 1.3035 | - |
| 28 Aug 2024 | 1.3014 | 1.3051 | 1.3008 | 1.3014 | 1.3014 | - |
| 27 Aug 2024 | 1.3038 | 1.3054 | 1.3022 | 1.3038 | 1.3038 | - |
| 26 Aug 2024 | 1.3011 | 1.3039 | 1.2995 | 1.3011 | 1.3011 | - |
| 23 Aug 2024 | 1.3101 | 1.3105 | 1.3017 | 1.3101 | 1.3101 | - |
| 22 Aug 2024 | 1.3053 | 1.3109 | 1.3045 | 1.3053 | 1.3053 | - |
| 21 Aug 2024 | 1.3045 | 1.3084 | 1.3038 | 1.3045 | 1.3045 | - |
| 20 Aug 2024 | 1.3079 | 1.3101 | 1.3054 | 1.3079 | 1.3079 | - |
| 19 Aug 2024 | 1.3158 | 1.3158 | 1.3084 | 1.3158 | 1.3158 | - |
| 16 Aug 2024 | 1.3222 | 1.3223 | 1.3173 | 1.3222 | 1.3222 | - |
| 15 Aug 2024 | 1.3167 | 1.3230 | 1.3165 | 1.3167 | 1.3167 | - |
| 14 Aug 2024 | 1.3171 | 1.3180 | 1.3138 | 1.3171 | 1.3171 | - |
| 13 Aug 2024 | 1.3238 | 1.3247 | 1.3196 | 1.3238 | 1.3238 | - |
| 12 Aug 2024 | 1.3243 | 1.3252 | 1.3226 | 1.3243 | 1.3243 | - |
| 09 Aug 2024 | 1.3261 | 1.3264 | 1.3222 | 1.3261 | 1.3261 | - |
| 08 Aug 2024 | 1.3267 | 1.3277 | 1.3232 | 1.3267 | 1.3267 | - |
| 07 Aug 2024 | 1.3255 | 1.3289 | 1.3247 | 1.3255 | 1.3255 | - |
| 06 Aug 2024 | 1.3253 | 1.3277 | 1.3229 | 1.3253 | 1.3253 | - |
| 05 Aug 2024 | 1.3257 | 1.3266 | 1.3187 | 1.3257 | 1.3257 | - |
| 02 Aug 2024 | 1.3368 | 1.3375 | 1.3244 | 1.3368 | 1.3368 | - |
| 01 Aug 2024 | 1.3357 | 1.3384 | 1.3344 | 1.3357 | 1.3357 | - |
| 31 Jul 2024 | 1.3419 | 1.3432 | 1.3359 | 1.3419 | 1.3419 | - |
| 30 Jul 2024 | 1.3430 | 1.3456 | 1.3425 | 1.3430 | 1.3430 | - |
| 29 Jul 2024 | 1.3429 | 1.3447 | 1.3406 | 1.3429 | 1.3429 | - |
| 26 Jul 2024 | 1.3429 | 1.3443 | 1.3416 | 1.3429 | 1.3429 | - |
| 25 Jul 2024 | 1.3437 | 1.3446 | 1.3411 | 1.3437 | 1.3437 | - |
| 24 Jul 2024 | 1.3458 | 1.3462 | 1.3411 | 1.3458 | 1.3458 | - |
| 23 Jul 2024 | 1.3459 | 1.3464 | 1.3437 | 1.3459 | 1.3459 | - |
| 22 Jul 2024 | 1.3441 | 1.3464 | 1.3436 | 1.3441 | 1.3441 | - |
| 19 Jul 2024 | 1.3436 | 1.3453 | 1.3433 | 1.3436 | 1.3436 | - |
| 18 Jul 2024 | 1.3393 | 1.3425 | 1.3391 | 1.3393 | 1.3393 | - |
| 17 Jul 2024 | 1.3440 | 1.3445 | 1.3388 | 1.3440 | 1.3440 | - |
| 16 Jul 2024 | 1.3435 | 1.3458 | 1.3429 | 1.3435 | 1.3435 | - |
| 15 Jul 2024 | 1.3430 | 1.3433 | 1.3409 | 1.3430 | 1.3430 | - |
| 12 Jul 2024 | 1.3422 | 1.3443 | 1.3401 | 1.3422 | 1.3422 | - |
| 11 Jul 2024 | 1.3487 | 1.3487 | 1.3412 | 1.3487 | 1.3487 | - |
| 10 Jul 2024 | 1.3506 | 1.3511 | 1.3478 | 1.3506 | 1.3506 | - |
| 09 Jul 2024 | 1.3495 | 1.3515 | 1.3490 | 1.3495 | 1.3495 | - |
| 08 Jul 2024 | 1.3487 | 1.3497 | 1.3474 | 1.3487 | 1.3487 | - |
| 05 Jul 2024 | 1.3516 | 1.3516 | 1.3484 | 1.3516 | 1.3516 | - |
| 04 Jul 2024 | 1.3532 | 1.3533 | 1.3504 | 1.3532 | 1.3532 | - |
| 03 Jul 2024 | 1.3560 | 1.3579 | 1.3513 | 1.3560 | 1.3560 | - |
| 02 Jul 2024 | 1.3577 | 1.3589 | 1.3561 | 1.3577 | 1.3577 | - |
| 01 Jul 2024 | 1.3547 | 1.3581 | 1.3540 | 1.3547 | 1.3547 | - |
| 28 Jun 2024 | 1.3580 | 1.3596 | 1.3542 | 1.3580 | 1.3580 | - |
| 27 Jun 2024 | 1.3589 | 1.3594 | 1.3558 | 1.3589 | 1.3589 | - |
| 26 Jun 2024 | 1.3547 | 1.3591 | 1.3533 | 1.3547 | 1.3547 | - |
| 25 Jun 2024 | 1.3528 | 1.3551 | 1.3511 | 1.3528 | 1.3528 | - |
| 24 Jun 2024 | 1.3552 | 1.3560 | 1.3514 | 1.3552 | 1.3552 | - |
| 21 Jun 2024 | 1.3542 | 1.3555 | 1.3527 | 1.3542 | 1.3542 | - |
| 20 Jun 2024 | 1.3506 | 1.3543 | 1.3502 | 1.3506 | 1.3506 | - |
| 19 Jun 2024 | 1.3512 | 1.3515 | 1.3497 | 1.3512 | 1.3512 | - |
| 18 Jun 2024 | 1.3509 | 1.3546 | 1.3509 | 1.3509 | 1.3509 | - |
| 17 Jun 2024 | 1.3535 | 1.3536 | 1.3519 | 1.3535 | 1.3535 | - |
| 14 Jun 2024 | 1.3511 | 1.3552 | 1.3501 | 1.3511 | 1.3511 | - |
| 13 Jun 2024 | 1.3480 | 1.3500 | 1.3467 | 1.3480 | 1.3480 | - |
| 12 Jun 2024 | 1.3530 | 1.3534 | 1.3438 | 1.3530 | 1.3530 | - |
| 11 Jun 2024 | 1.3527 | 1.3541 | 1.3518 | 1.3527 | 1.3527 | - |
| 10 Jun 2024 | 1.3520 | 1.3541 | 1.3517 | 1.3520 | 1.3520 | - |
| 07 Jun 2024 | 1.3450 | 1.3517 | 1.3434 | 1.3450 | 1.3450 | - |
| 06 Jun 2024 | 1.3478 | 1.3485 | 1.3451 | 1.3478 | 1.3478 | - |
| 05 Jun 2024 | 1.3467 | 1.3494 | 1.3455 | 1.3467 | 1.3467 | - |
| 04 Jun 2024 | 1.3450 | 1.3482 | 1.3445 | 1.3450 | 1.3450 | - |
| 03 Jun 2024 | 1.3506 | 1.3519 | 1.3467 | 1.3506 | 1.3506 | - |
| 31 May 2024 | 1.3497 | 1.3526 | 1.3491 | 1.3497 | 1.3497 | - |
| 30 May 2024 | 1.3520 | 1.3537 | 1.3488 | 1.3520 | 1.3520 | - |
| 29 May 2024 | 1.3484 | 1.3516 | 1.3479 | 1.3484 | 1.3484 | - |
| 28 May 2024 | 1.3486 | 1.3488 | 1.3463 | 1.3486 | 1.3486 | - |
| 27 May 2024 | 1.3496 | 1.3501 | 1.3477 | 1.3496 | 1.3496 | - |
| 24 May 2024 | 1.3518 | 1.3525 | 1.3490 | 1.3518 | 1.3518 | - |
| 23 May 2024 | 1.3499 | 1.3513 | 1.3479 | 1.3499 | 1.3499 | - |
| 22 May 2024 | 1.3472 | 1.3501 | 1.3459 | 1.3472 | 1.3472 | - |
| 21 May 2024 | 1.3473 | 1.3489 | 1.3459 | 1.3473 | 1.3473 | - |
| *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.