Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SGDMYR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 3.47221 | -0.01 | -0.29% | 3.48226 | 3.48266 | 3.47221 | 0 |
| Jun 24 2024 | 3.48229 | 0.00 | 0.14% | 3.47665 | 3.48229 | 3.47786 | 0 |
| Jun 23 2024 | 3.4775 | 0.00 | -0.04% | 3.4775 | 3.479 | 3.4775 | 0 |
| Jun 22 2024 | 3.479 | 0.00 | 0.00% | 3.479 | 3.479 | 3.479 | 0 |
| Jun 21 2024 | 3.479 | 0.00 | 0.01% | 3.47769 | 3.48401 | 3.47463 | 0 |
| Jun 20 2024 | 3.47869 | -0.01 | -0.16% | 3.48663 | 3.48661 | 3.47523 | 0 |
| Jun 19 2024 | 3.48424 | -0.01 | -0.15% | 3.48912 | 3.48964 | 3.48424 | 0 |
| Jun 18 2024 | 3.48948 | 0.00 | -0.04% | 3.48926 | 3.4923 | 3.47932 | 0 |
| Jun 17 2024 | 3.49087 | 0.00 | 0.10% | 3.48663 | 3.49087 | 3.4878 | 0 |
| Jun 16 2024 | 3.4874 | 0.00 | 0.00% | 3.4874 | 3.4874 | 3.4874 | 0 |
| Jun 15 2024 | 3.4874 | 0.00 | 0.00% | 3.4874 | 3.4874 | 3.4874 | 0 |
| Jun 14 2024 | 3.4874 | 0.00 | 0.05% | 3.4842 | 3.48837 | 3.47824 | 0 |
| Jun 13 2024 | 3.48575 | -0.02 | -0.43% | 3.49261 | 3.49397 | 3.48575 | 0 |
| Jun 12 2024 | 3.50079 | 0.01 | 0.37% | 3.4877 | 3.51042 | 3.48613 | 0 |
| Jun 11 2024 | 3.48792 | 0.00 | -0.02% | 3.48939 | 3.49205 | 3.48714 | 0 |
| Jun 10 2024 | 3.48865 | 0.02 | 0.58% | 3.47926 | 3.48865 | 3.48425 | 0 |
| Jun 09 2024 | 3.46839 | 0.00 | -0.14% | 3.46839 | 3.47328 | 3.46839 | 0 |
| Jun 08 2024 | 3.47328 | 0.00 | 0.00% | 3.47328 | 3.47328 | 3.47328 | 0 |
| Jun 07 2024 | 3.47328 | -0.02 | -0.44% | 3.48957 | 3.49102 | 3.47328 | 0 |
| Jun 06 2024 | 3.48847 | 0.00 | 0.07% | 3.48803 | 3.49106 | 3.48368 | 0 |
| Jun 05 2024 | 3.48607 | -0.01 | -0.16% | 3.48876 | 3.49087 | 3.48459 | 0 |
| Jun 04 2024 | 3.49176 | -0.01 | -0.20% | 3.49371 | 3.49391 | 3.48628 | 0 |
| Jun 03 2024 | 3.49859 | 0.02 | 0.45% | 3.48485 | 3.49859 | 3.48616 | 0 |
| Jun 02 2024 | 3.48279 | 0.00 | 0.00% | 3.48279 | 3.48279 | 3.48279 | 0 |
| Jun 01 2024 | 3.48279 | 0.00 | 0.00% | 3.48279 | 3.48279 | 3.48279 | 0 |
| May 31 2024 | 3.48279 | 0.00 | -0.10% | 3.48331 | 3.48533 | 3.47946 | 0 |
| May 30 2024 | 3.48614 | 0.01 | 0.18% | 3.48013 | 3.48731 | 3.47986 | 0 |
| May 29 2024 | 3.47988 | 0.00 | -0.02% | 3.47922 | 3.48866 | 3.47311 | 0 |
| May 28 2024 | 3.4805 | 0.00 | 0.00% | 3.48318 | 3.48382 | 3.4805 | 0 |
| May 27 2024 | 3.48055 | -0.01 | -0.28% | 3.48921 | 3.48837 | 3.48054 | 0 |
| May 26 2024 | 3.49026 | 0.01 | 0.19% | 3.49026 | 3.49026 | 3.48378 | 0 |
| May 25 2024 | 3.48378 | 0.00 | 0.00% | 3.48378 | 3.48378 | 3.48378 | 0 |
| May 24 2024 | 3.48378 | 0.00 | 0.11% | 3.48776 | 3.49165 | 3.48378 | 0 |
| May 23 2024 | 3.4799 | 0.00 | 0.09% | 3.48826 | 3.49248 | 3.47338 | 0 |
| May 22 2024 | 3.4767 | -0.01 | -0.16% | 3.48402 | 3.48334 | 3.43877 | 0 |
| May 21 2024 | 3.48228 | 0.01 | 0.17% | 3.48175 | 3.48472 | 3.47834 | 0 |
| May 20 2024 | 3.4763 | -0.01 | -0.24% | 3.48283 | 3.48468 | 3.4763 | 0 |
| May 19 2024 | 3.48477 | 0.00 | 0.08% | 3.48477 | 3.48477 | 3.48202 | 0 |
| May 18 2024 | 3.48202 | 0.00 | 0.00% | 3.48202 | 3.48202 | 3.48202 | 0 |
| May 17 2024 | 3.48202 | 0.00 | 0.02% | 3.48134 | 3.48202 | 3.47449 | 0 |
| May 16 2024 | 3.48131 | -0.02 | -0.47% | 3.49349 | 3.49779 | 3.48131 | 0 |
| May 15 2024 | 3.49779 | 0.01 | 0.31% | 3.48161 | 3.50751 | 3.4829 | 0 |
| May 14 2024 | 3.48703 | -0.01 | -0.26% | 3.49672 | 3.5004 | 3.48043 | 0 |
| May 13 2024 | 3.49612 | 0.00 | -0.08% | 3.49819 | 3.50572 | 3.49236 | 0 |
| May 12 2024 | 3.49888 | 0.00 | -0.10% | 3.49888 | 3.50233 | 3.49888 | 0 |
| May 11 2024 | 3.50233 | 0.00 | 0.00% | 3.50233 | 3.50233 | 3.50233 | 0 |
| May 10 2024 | 3.50233 | 0.00 | 0.07% | 3.49769 | 3.50481 | 3.50074 | 0 |
| May 09 2024 | 3.49996 | 0.00 | 0.04% | 3.49742 | 3.50491 | 3.49299 | 0 |
| May 08 2024 | 3.49845 | 0.00 | -0.10% | 3.50041 | 3.50139 | 3.49584 | 0 |
| May 07 2024 | 3.50203 | -0.01 | -0.15% | 3.50709 | 3.50783 | 3.50064 | 0 |
| May 06 2024 | 3.50722 | 0.00 | -0.13% | 3.50905 | 3.50902 | 3.50673 | 0 |
| May 05 2024 | 3.51193 | 0.00 | -0.02% | 3.51193 | 3.51279 | 3.51193 | 0 |
| May 04 2024 | 3.51279 | 0.00 | 0.00% | 3.51279 | 3.51279 | 3.51279 | 0 |
| May 03 2024 | 3.51279 | 0.00 | 0.10% | 3.5119 | 3.52186 | 3.50041 | 0 |
| May 02 2024 | 3.50912 | 0.00 | 0.09% | 3.50575 | 3.51604 | 3.49706 | 0 |
| May 01 2024 | 3.50598 | 0.01 | 0.25% | 3.49165 | 3.50598 | 3.49196 | 0 |
| Apr 30 2024 | 3.49717 | -0.01 | -0.23% | 3.5056 | 3.50669 | 3.49717 | 0 |
| Apr 29 2024 | 3.50533 | 0.00 | 0.12% | 3.50142 | 3.51291 | 3.50191 | 0 |
| Apr 28 2024 | 3.50118 | -0.01 | -0.15% | 3.50118 | 3.50631 | 3.50118 | 0 |
| Apr 27 2024 | 3.50631 | 0.00 | 0.00% | 3.50631 | 3.50631 | 3.50631 | 0 |
| Apr 26 2024 | 3.50631 | -0.01 | -0.22% | 3.51248 | 3.51308 | 3.50501 | 0 |
| Apr 25 2024 | 3.51408 | 0.00 | 0.14% | 3.51241 | 3.52107 | 3.51084 | 0 |
| Apr 24 2024 | 3.50913 | 0.00 | 0.00% | 3.50841 | 3.51259 | 3.50901 | 0 |
| Apr 23 2024 | 3.50899 | 0.00 | 0.00% | 3.51087 | 3.51098 | 3.50403 | 0 |
| Apr 22 2024 | 3.50882 | 0.00 | -0.07% | 3.51239 | 3.51518 | 3.50573 | 0 |
| Apr 21 2024 | 3.51135 | 0.00 | 0.00% | 3.51135 | 3.51135 | 3.51135 | 0 |
| Apr 20 2024 | 3.51135 | 0.00 | 0.00% | 3.51135 | 3.51135 | 3.51135 | 0 |
| Apr 19 2024 | 3.51135 | 0.00 | -0.05% | 3.51474 | 3.5164 | 3.5069 | 0 |
| Apr 18 2024 | 3.51322 | -0.01 | -0.29% | 3.51735 | 3.52193 | 3.51149 | 0 |
| Apr 17 2024 | 3.52349 | 0.02 | 0.69% | 3.50084 | 3.52349 | 3.51169 | 0 |
| Apr 16 2024 | 3.49938 | 0.00 | -0.05% | 3.50571 | 3.51355 | 3.4922 | 0 |
| Apr 15 2024 | 3.50116 | 0.00 | -0.09% | 3.50684 | 3.51334 | 3.50116 | 0 |
| Apr 14 2024 | 3.50417 | 0.00 | 0.00% | 3.50417 | 3.50417 | 3.50417 | 0 |
| Apr 13 2024 | 3.50417 | 0.00 | 0.00% | 3.50417 | 3.50417 | 3.50417 | 0 |
| Apr 12 2024 | 3.50417 | 0.00 | -0.07% | 3.52608 | 3.5179 | 3.50417 | 0 |
| Apr 11 2024 | 3.50672 | 0.00 | 0.00% | 3.50675 | 3.50672 | 3.50672 | 0 |
| Apr 10 2024 | 3.50687 | -0.02 | -0.64% | 3.53068 | 3.53066 | 3.50687 | 0 |
| Apr 09 2024 | 3.52932 | 0.00 | 0.07% | 3.52718 | 3.53184 | 3.52486 | 0 |
| Apr 08 2024 | 3.52684 | 0.01 | 0.23% | 3.519 | 3.52684 | 3.52093 | 0 |
| Apr 07 2024 | 3.51876 | 0.00 | -0.07% | 3.51876 | 3.52113 | 3.51876 | 0 |
| Apr 06 2024 | 3.52113 | 0.00 | 0.00% | 3.52113 | 3.52113 | 3.52113 | 0 |
| Apr 05 2024 | 3.52113 | 0.00 | -0.05% | 3.51558 | 3.52247 | 3.51634 | 0 |
| Apr 04 2024 | 3.52279 | 0.00 | -0.04% | 3.51473 | 3.52279 | 3.51589 | 0 |
| Apr 03 2024 | 3.52409 | 0.01 | 0.20% | 3.51706 | 3.52409 | 3.5149 | 0 |
| Apr 02 2024 | 3.51701 | 0.02 | 0.60% | 3.49984 | 3.51701 | 3.49855 | 0 |
| Apr 01 2024 | 3.49608 | -0.01 | -0.24% | 3.50577 | 3.5082 | 3.49254 | 0 |
| Mar 31 2024 | 3.5046 | 0.00 | 0.07% | 3.5046 | 3.5046 | 3.50222 | 0 |
| Mar 30 2024 | 3.50222 | 0.00 | 0.00% | 3.50222 | 3.50222 | 3.50222 | 0 |
| Mar 29 2024 | 3.50222 | 0.00 | -0.14% | 3.50759 | 3.5053 | 3.49796 | 0 |
| Mar 28 2024 | 3.50716 | 0.00 | -0.08% | 3.50793 | 3.51054 | 3.50716 | 0 |
