Register to chat with like-minded investors on our interactive forums.
CHFSGD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1.49115 | 0.00 | 0.22% | 1.48803 | 1.49826 | 1.4871 | 0 |
| May 02 2024 | 1.48794 | 0.00 | 0.27% | 1.48404 | 1.49284 | 1.48267 | 0 |
| May 01 2024 | 1.48396 | 0.00 | -0.05% | 1.48457 | 1.4874 | 1.48038 | 0 |
| Apr 30 2024 | 1.48469 | -0.01 | -0.58% | 1.49338 | 1.49492 | 1.4841 | 0 |
| Apr 29 2024 | 1.49335 | 0.01 | 0.52% | 1.4901 | 1.4948 | 1.49038 | 0 |
| Apr 27 2024 | 1.48567 | 0.00 | 0.00% | 1.48567 | 1.48567 | 1.48567 | 0 |
| Apr 26 2024 | 1.48567 | 0.00 | 0.00% | 1.48567 | 1.48567 | 1.48567 | 0 |
| Apr 26 2024 | 1.48567 | 0.00 | -0.24% | 1.4891 | 1.49432 | 1.48567 | 0 |
| Apr 25 2024 | 1.48927 | 0.00 | 0.01% | 1.48873 | 1.49126 | 1.48679 | 0 |
| Apr 24 2024 | 1.48914 | 0.00 | -0.23% | 1.4926 | 1.4924 | 1.4868 | 0 |
| Apr 23 2024 | 1.4926 | 0.00 | -0.05% | 1.49353 | 1.49782 | 1.49069 | 0 |
| Apr 22 2024 | 1.4934 | 0.00 | -0.06% | 1.4941 | 1.49689 | 1.4918 | 0 |
| Apr 21 2024 | 1.4943 | 0.00 | 0.03% | 1.49379 | 1.49907 | 1.49357 | 0 |
| Apr 20 2024 | 1.49379 | 0.00 | -0.15% | 1.49379 | 1.49606 | 1.49379 | 0 |
| Apr 19 2024 | 1.49606 | 0.00 | 0.22% | 1.49252 | 1.50269 | 1.49328 | 0 |
| Apr 18 2024 | 1.49271 | 0.00 | -0.07% | 1.49387 | 1.49783 | 1.49107 | 0 |
| Apr 17 2024 | 1.49375 | 0.00 | -0.12% | 1.49527 | 1.49811 | 1.49205 | 0 |
| Apr 16 2024 | 1.49554 | 0.00 | 0.04% | 1.49482 | 1.4976 | 1.48116 | 0 |
| Apr 15 2024 | 1.495 | 0.01 | 0.43% | 1.4888 | 1.49576 | 1.4867 | 0 |
| Apr 14 2024 | 1.48857 | 0.00 | -0.18% | 1.49009 | 1.49331 | 1.48642 | 0 |
| Apr 13 2024 | 1.4912 | 0.00 | 0.00% | 1.4912 | 1.4912 | 1.4912 | 0 |
| Apr 12 2024 | 1.4912 | 0.00 | 0.29% | 1.48678 | 1.49499 | 1.47964 | 0 |
| Apr 11 2024 | 1.48684 | 0.00 | 0.27% | 1.48263 | 1.49007 | 1.47971 | 0 |
| Apr 10 2024 | 1.48289 | -0.01 | -0.43% | 1.48912 | 1.49884 | 1.47973 | 0 |
| Apr 09 2024 | 1.48924 | 0.00 | 0.04% | 1.48872 | 1.49223 | 1.48758 | 0 |
| Apr 08 2024 | 1.48871 | -0.01 | -0.34% | 1.49384 | 1.49508 | 1.48746 | 0 |
| Apr 07 2024 | 1.49386 | 0.00 | 0.01% | 1.49686 | 1.49996 | 1.49259 | 0 |
| Apr 06 2024 | 1.49368 | 0.00 | -0.25% | 1.49368 | 1.49747 | 1.49368 | 0 |
| Apr 05 2024 | 1.49747 | 0.00 | 0.11% | 1.49575 | 1.49913 | 1.48658 | 0 |
| Apr 04 2024 | 1.49576 | 0.00 | 0.20% | 1.49283 | 1.49764 | 1.48484 | 0 |
| Apr 03 2024 | 1.49278 | 0.00 | 0.29% | 1.48854 | 1.49377 | 1.48578 | 0 |
| Apr 02 2024 | 1.4885 | -0.01 | -0.39% | 1.49462 | 1.49345 | 1.48561 | 0 |
| Apr 01 2024 | 1.49439 | 0.00 | 0.02% | 1.49404 | 1.50258 | 1.49282 | 0 |
| Mar 31 2024 | 1.49414 | 0.00 | -0.21% | 1.4973 | 1.49836 | 1.49347 | 0 |
| Mar 30 2024 | 1.4973 | 0.00 | 0.14% | 1.4973 | 1.4973 | 1.4952 | 0 |
| Mar 29 2024 | 1.4952 | 0.00 | -0.16% | 1.49764 | 1.49858 | 1.49181 | 0 |
| Mar 28 2024 | 1.49759 | 0.01 | 0.56% | 1.48921 | 1.49928 | 1.48729 | 0 |
| Mar 27 2024 | 1.48926 | 0.00 | 0.04% | 1.4887 | 1.49199 | 1.48578 | 0 |
| Mar 26 2024 | 1.48864 | -0.01 | -0.50% | 1.4961 | 1.4945 | 1.48635 | 0 |
| Mar 25 2024 | 1.49618 | -0.01 | -0.49% | 1.50335 | 1.50124 | 1.49065 | 0 |
| Mar 24 2024 | 1.50349 | 0.00 | 0.09% | 1.5023 | 1.50435 | 1.48779 | 0 |
| Mar 23 2024 | 1.5021 | 0.00 | 0.00% | 1.5021 | 1.5021 | 1.5021 | 0 |
| Mar 22 2024 | 1.5021 | 0.01 | 0.36% | 1.49669 | 1.50569 | 1.49204 | 0 |
| Mar 21 2024 | 1.4967 | -0.02 | -1.00% | 1.5119 | 1.51195 | 1.49255 | 0 |
| Mar 20 2024 | 1.51185 | 0.00 | 0.09% | 1.51091 | 1.51373 | 1.50674 | 0 |
| Mar 19 2024 | 1.51049 | 0.00 | 0.10% | 1.50898 | 1.51396 | 1.50745 | 0 |
| Mar 18 2024 | 1.50897 | -0.01 | -0.36% | 1.51447 | 1.51629 | 1.50696 | 0 |
| Mar 17 2024 | 1.51439 | 0.00 | 0.15% | 1.51207 | 1.51535 | 1.5114 | 0 |
| Mar 16 2024 | 1.51207 | 0.00 | 0.01% | 1.51207 | 1.51207 | 1.51186 | 0 |
| Mar 15 2024 | 1.51186 | 0.00 | 0.05% | 1.51125 | 1.5161 | 1.50735 | 0 |
| Mar 14 2024 | 1.51115 | -0.01 | -0.34% | 1.51629 | 1.5168 | 1.51076 | 0 |
| Mar 13 2024 | 1.51628 | 0.00 | -0.14% | 1.51852 | 1.52011 | 1.5147 | 0 |
| Mar 12 2024 | 1.51839 | 0.00 | 0.14% | 1.51621 | 1.51985 | 1.5147 | 0 |
| Mar 11 2024 | 1.51624 | 0.00 | -0.29% | 1.51715 | 1.51917 | 1.51352 | 0 |
| Mar 10 2024 | 1.52061 | 0.00 | 0.00% | 1.52061 | 1.52061 | 1.52061 | 0 |
| Mar 09 2024 | 1.52061 | 0.00 | 0.00% | 1.52061 | 1.52061 | 1.52061 | 0 |
| Mar 08 2024 | 1.52061 | 0.00 | 0.10% | 1.51933 | 1.52637 | 1.5159 | 0 |
| Mar 07 2024 | 1.51911 | 0.00 | 0.13% | 1.51737 | 1.52141 | 1.51477 | 0 |
| Mar 06 2024 | 1.51714 | 0.00 | -0.18% | 1.51984 | 1.51936 | 1.51406 | 0 |
| Mar 05 2024 | 1.51982 | 0.00 | 0.15% | 1.51735 | 1.5208 | 1.5155 | 0 |
| Mar 04 2024 | 1.51752 | 0.00 | -0.25% | 1.52122 | 1.5253 | 1.51518 | 0 |
| Mar 03 2024 | 1.52128 | 0.00 | 0.09% | 1.52102 | 1.52227 | 1.51934 | 0 |
| Mar 02 2024 | 1.5199 | 0.00 | -0.04% | 1.5199 | 1.5199 | 1.5199 | 0 |
| Mar 01 2024 | 1.5205 | 0.00 | -0.07% | 1.52175 | 1.52324 | 1.51507 | 0 |
| Feb 29 2024 | 1.52151 | -0.01 | -0.64% | 1.5317 | 1.53163 | 1.52027 | 0 |
| Feb 28 2024 | 1.53129 | 0.00 | 0.17% | 1.52887 | 1.53293 | 1.52661 | 0 |
| Feb 27 2024 | 1.52873 | 0.00 | 0.08% | 1.52755 | 1.53022 | 1.52473 | 0 |
| Feb 26 2024 | 1.52757 | 0.00 | 0.18% | 1.52443 | 1.52962 | 1.52512 | 0 |
| Feb 25 2024 | 1.5249 | 0.00 | 0.00% | 1.5249 | 1.5249 | 1.5249 | 0 |
| Feb 24 2024 | 1.5249 | 0.00 | 0.00% | 1.5249 | 1.5249 | 1.5249 | 0 |
| Feb 23 2024 | 1.5249 | 0.00 | -0.05% | 1.52546 | 1.52991 | 1.51717 | 0 |
| Feb 22 2024 | 1.5256 | 0.00 | -0.19% | 1.52854 | 1.5332 | 1.52294 | 0 |
| Feb 21 2024 | 1.52847 | 0.00 | 0.31% | 1.52361 | 1.52934 | 1.52343 | 0 |
| Feb 20 2024 | 1.52374 | 0.00 | -0.08% | 1.52534 | 1.52853 | 1.52093 | 0 |
| Feb 19 2024 | 1.52501 | 0.00 | -0.17% | 1.52756 | 1.52931 | 1.52317 | 0 |
| Feb 18 2024 | 1.52764 | 0.00 | -0.06% | 1.52974 | 1.53287 | 1.52753 | 0 |
| Feb 17 2024 | 1.52848 | 0.00 | -0.28% | 1.52848 | 1.5327 | 1.52848 | 0 |
| Feb 16 2024 | 1.5327 | 0.00 | 0.22% | 1.52925 | 1.53511 | 1.52474 | 0 |
| Feb 15 2024 | 1.5293 | 0.01 | 0.44% | 1.52237 | 1.53166 | 1.52152 | 0 |
| Feb 14 2024 | 1.52255 | 0.00 | 0.01% | 1.52237 | 1.52407 | 1.51901 | 0 |
| Feb 13 2024 | 1.52236 | -0.01 | -0.85% | 1.53554 | 1.53703 | 1.5218 | 0 |
| Feb 12 2024 | 1.5354 | 0.00 | -0.22% | 1.53886 | 1.54035 | 1.5299 | 0 |
| Feb 11 2024 | 1.53882 | 0.00 | -0.03% | 1.53925 | 1.53983 | 1.53792 | 0 |
| Feb 10 2024 | 1.53925 | 0.00 | 0.06% | 1.53963 | 1.53963 | 1.53925 | 0 |
| Feb 09 2024 | 1.5384 | 0.00 | -0.23% | 1.54203 | 1.54116 | 1.5364 | 0 |
| Feb 08 2024 | 1.54192 | 0.01 | 0.35% | 1.53665 | 1.54286 | 1.53759 | 0 |
| Feb 07 2024 | 1.53649 | -0.01 | -0.57% | 1.54539 | 1.54551 | 1.53409 | 0 |
| Feb 06 2024 | 1.54524 | 0.00 | -0.11% | 1.54711 | 1.5531 | 1.53939 | 0 |
| Feb 05 2024 | 1.54699 | 0.00 | -0.17% | 1.54965 | 1.55058 | 1.54566 | 0 |
| Feb 04 2024 | 1.54961 | 0.00 | -0.18% | 1.55299 | 1.55363 | 1.54657 | 0 |
| Feb 03 2024 | 1.55242 | 0.00 | 0.15% | 1.55242 | 1.55242 | 1.5501 | 0 |
