Register for real-time alerts, custom portfolio, and market movers
SGDINR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 61.67029 | 0.00 | 0.00% | 61.67891 | 61.67891 | 61.67029 | 0 |
| May 11 2024 | 61.67029 | -0.01 | -0.02% | 61.67991 | 61.67991 | 61.67029 | 0 |
| May 10 2024 | 61.67991 | -0.04 | -0.06% | 61.72575 | 61.73759 | 61.64084 | 0 |
| May 09 2024 | 61.71957 | 0.15 | 0.24% | 61.56861 | 61.73958 | 61.52198 | 0 |
| May 08 2024 | 61.57437 | -0.03 | -0.05% | 61.59856 | 61.61492 | 61.53983 | 0 |
| May 07 2024 | 61.60823 | -0.14 | -0.23% | 61.74669 | 61.74822 | 61.59745 | 0 |
| May 06 2024 | 61.75099 | 0.04 | 0.06% | 61.71399 | 61.91031 | 61.7072 | 0 |
| May 05 2024 | 61.71399 | -0.07 | -0.11% | 61.78371 | 61.78371 | 61.71399 | 0 |
| May 04 2024 | 61.78371 | 0.00 | 0.00% | 61.71399 | 61.78371 | 61.71399 | 0 |
| May 03 2024 | 61.78369 | 0.22 | 0.36% | 61.57363 | 61.94636 | 61.58637 | 0 |
| May 02 2024 | 61.5623 | 0.42 | 0.68% | 61.14554 | 61.60931 | 61.14254 | 0 |
| May 01 2024 | 61.14554 | -0.01 | -0.02% | 61.15533 | 61.48626 | 61.14554 | 0 |
| Apr 30 2024 | 61.15533 | -0.21 | -0.34% | 61.32687 | 61.36641 | 61.13936 | 0 |
| Apr 29 2024 | 61.36364 | 0.17 | 0.27% | 61.4677 | 61.4677 | 61.26841 | 0 |
| Apr 28 2024 | 61.19682 | 0.00 | 0.00% | 61.19682 | 61.4677 | 61.19682 | 0 |
| Apr 27 2024 | 61.19682 | 0.01 | 0.01% | 61.19124 | 61.4677 | 61.19124 | 0 |
| Apr 26 2024 | 61.19124 | -0.12 | -0.19% | 61.27777 | 61.34894 | 61.18422 | 0 |
| Apr 25 2024 | 61.30644 | 0.10 | 0.17% | 61.21705 | 61.36361 | 61.15951 | 0 |
| Apr 24 2024 | 61.20236 | 0.01 | 0.02% | 61.19981 | 61.27423 | 61.1557 | 0 |
| Apr 23 2024 | 61.19191 | -0.02 | -0.04% | 61.20298 | 61.24719 | 61.09117 | 0 |
| Apr 22 2024 | 61.21471 | 0.00 | 0.00% | 61.18642 | 61.28607 | 61.1425 | 0 |
| Apr 21 2024 | 61.21692 | 0.00 | 0.00% | 61.21692 | 61.21692 | 61.21692 | 0 |
| Apr 20 2024 | 61.21692 | 0.00 | 0.00% | 61.21692 | 61.21692 | 61.21692 | 0 |
| Apr 19 2024 | 61.21692 | -0.14 | -0.22% | 61.34726 | 61.34753 | 61.20305 | 0 |
| Apr 18 2024 | 61.35264 | -0.09 | -0.15% | 61.45032 | 61.4985 | 61.3331 | 0 |
| Apr 17 2024 | 61.44471 | 0.14 | 0.23% | 61.29564 | 61.47753 | 61.31363 | 0 |
| Apr 16 2024 | 61.30479 | 0.04 | 0.07% | 61.25154 | 61.35972 | 61.07044 | 0 |
| Apr 15 2024 | 61.26163 | -0.15 | -0.25% | 61.25571 | 61.36687 | 61.24625 | 0 |
| Apr 14 2024 | 61.41235 | 0.00 | 0.00% | 61.41235 | 61.41235 | 61.41235 | 0 |
| Apr 13 2024 | 61.41235 | 0.00 | 0.00% | 61.41235 | 61.41235 | 61.41235 | 0 |
| Apr 12 2024 | 61.41235 | -0.18 | -0.29% | 61.59046 | 61.53724 | 61.36485 | 0 |
| Apr 11 2024 | 61.59046 | -0.02 | -0.03% | 61.60732 | 61.66773 | 61.50934 | 0 |
| Apr 10 2024 | 61.61023 | -0.27 | -0.44% | 61.86414 | 61.90108 | 61.55259 | 0 |
| Apr 09 2024 | 61.88309 | 0.08 | 0.13% | 61.79099 | 61.90007 | 61.72466 | 0 |
| Apr 08 2024 | 61.79994 | 0.07 | 0.11% | 61.73131 | 61.81207 | 61.66902 | 0 |
| Apr 07 2024 | 61.73131 | -0.02 | -0.03% | 61.75133 | 61.75133 | 61.73131 | 0 |
| Apr 06 2024 | 61.75133 | 0.00 | 0.00% | 61.74875 | 61.75133 | 61.6377 | 0 |
| Apr 05 2024 | 61.74875 | -0.12 | -0.19% | 61.85527 | 61.85469 | 61.68517 | 0 |
| Apr 04 2024 | 61.86877 | 0.13 | 0.21% | 61.8847 | 61.96605 | 61.85542 | 0 |
| Apr 03 2024 | 61.74012 | 0.07 | 0.12% | 61.69818 | 61.95084 | 61.50845 | 0 |
| Apr 02 2024 | 61.66903 | -0.13 | -0.22% | 61.80317 | 61.80317 | 61.56256 | 0 |
| Apr 01 2024 | 61.80317 | -0.01 | -0.02% | 61.80317 | 61.80317 | 61.80317 | 0 |
| Mar 31 2024 | 61.81767 | 0.00 | 0.00% | 61.73041 | 61.81767 | 61.81767 | 0 |
| Mar 30 2024 | 61.81767 | 0.02 | 0.03% | 61.73041 | 61.81767 | 61.73041 | 0 |
| Mar 29 2024 | 61.79738 | 0.06 | 0.09% | 61.73919 | 61.79738 | 61.73041 | 0 |
| Mar 28 2024 | 61.73919 | -0.07 | -0.11% | 61.8065 | 61.88904 | 61.70262 | 0 |
| Mar 27 2024 | 61.80813 | -0.06 | -0.10% | 61.88697 | 61.93567 | 61.76184 | 0 |
| Mar 26 2024 | 61.8702 | -0.11 | -0.18% | 62.04272 | 62.01423 | 61.8702 | 0 |
| Mar 25 2024 | 61.98313 | 0.03 | 0.05% | 62.09077 | 62.09077 | 61.91593 | 0 |
| Mar 24 2024 | 61.95125 | -0.02 | -0.03% | 61.95125 | 61.95125 | 61.95125 | 0 |
| Mar 23 2024 | 61.97209 | 0.00 | 0.00% | 61.97209 | 61.97209 | 61.97209 | 0 |
| Mar 22 2024 | 61.97209 | 0.01 | 0.02% | 61.95554 | 62.04719 | 61.78462 | 0 |
| Mar 21 2024 | 61.95765 | -0.04 | -0.06% | 61.99247 | 62.18181 | 61.88365 | 0 |
| Mar 20 2024 | 61.99654 | 0.14 | 0.22% | 61.80939 | 62.07535 | 61.81214 | 0 |
| Mar 19 2024 | 61.85774 | -0.05 | -0.08% | 61.8786 | 61.88843 | 61.78146 | 0 |
| Mar 18 2024 | 61.90901 | -0.05 | -0.08% | 61.98692 | 61.9887 | 61.88989 | 0 |
| Mar 17 2024 | 61.95699 | 0.00 | 0.00% | 61.95699 | 61.95699 | 61.95699 | 0 |
| Mar 16 2024 | 61.95699 | 0.00 | 0.00% | 61.95699 | 61.95699 | 61.95699 | 0 |
| Mar 15 2024 | 61.95699 | -0.10 | -0.16% | 62.04295 | 62.01963 | 61.92698 | 0 |
| Mar 14 2024 | 62.05462 | -0.14 | -0.23% | 62.20204 | 62.21772 | 62.03835 | 0 |
| Mar 13 2024 | 62.19885 | 0.06 | 0.10% | 62.13612 | 62.26527 | 62.10414 | 0 |
| Mar 12 2024 | 62.13612 | -0.09 | -0.14% | 62.23265 | 62.2546 | 62.06228 | 0 |
| Mar 11 2024 | 62.22624 | 0.08 | 0.13% | 62.06892 | 62.26172 | 62.06892 | 0 |
| Mar 10 2024 | 62.14716 | 0.18 | 0.28% | 62.14716 | 62.14716 | 62.14716 | 0 |
| Mar 09 2024 | 61.97148 | -0.18 | -0.28% | 62.14788 | 62.14788 | 61.97148 | 0 |
| Mar 08 2024 | 62.14788 | 0.04 | 0.06% | 62.11532 | 62.29771 | 62.03431 | 0 |
| Mar 07 2024 | 62.11247 | 0.17 | 0.28% | 61.91924 | 62.45904 | 61.85108 | 0 |
| Mar 06 2024 | 61.93752 | 0.20 | 0.32% | 61.73763 | 61.94309 | 61.73994 | 0 |
| Mar 05 2024 | 61.73763 | 0.02 | 0.03% | 61.40045 | 61.78127 | 61.65416 | 0 |
| Mar 04 2024 | 61.72157 | 0.09 | 0.15% | 61.53529 | 61.8212 | 61.53529 | 0 |
| Mar 03 2024 | 61.63122 | 0.00 | 0.00% | 61.63122 | 61.63122 | 61.63122 | 0 |
| Mar 02 2024 | 61.63122 | 0.00 | 0.00% | 61.63122 | 61.63122 | 61.63122 | 0 |
| Mar 01 2024 | 61.63122 | 0.01 | 0.02% | 61.61774 | 61.65454 | 61.48047 | 0 |
| Feb 29 2024 | 61.61902 | 0.03 | 0.05% | 61.59667 | 61.72621 | 61.55126 | 0 |
| Feb 28 2024 | 61.59129 | -0.11 | -0.17% | 61.70165 | 61.64916 | 61.54901 | 0 |
| Feb 27 2024 | 61.69894 | 0.07 | 0.12% | 61.62273 | 61.85082 | 61.61464 | 0 |
| Feb 26 2024 | 61.62609 | -0.07 | -0.12% | 61.88525 | 61.88525 | 61.45158 | 0 |
| Feb 25 2024 | 61.699 | 0.00 | 0.00% | 61.699 | 61.699 | 61.699 | 0 |
| Feb 24 2024 | 61.699 | 0.00 | -0.01% | 61.70245 | 61.83763 | 61.699 | 0 |
| Feb 23 2024 | 61.70245 | 0.00 | 0.00% | 61.70727 | 61.73081 | 61.60876 | 0 |
| Feb 22 2024 | 61.70329 | -0.02 | -0.03% | 61.72135 | 61.87859 | 61.66793 | 0 |
| Feb 21 2024 | 61.7208 | 0.06 | 0.10% | 61.62927 | 61.75034 | 61.65141 | 0 |
| Feb 20 2024 | 61.65797 | -0.03 | -0.04% | 61.66276 | 61.75656 | 61.58845 | 0 |
| Feb 19 2024 | 61.68413 | 0.07 | 0.12% | 61.68724 | 61.73802 | 61.64278 | 0 |
| Feb 18 2024 | 61.61039 | -0.04 | -0.07% | 61.61039 | 61.61039 | 61.61039 | 0 |
| Feb 17 2024 | 61.65441 | 0.00 | 0.00% | 61.65441 | 61.65441 | 61.65441 | 0 |
| Feb 16 2024 | 61.65441 | -0.04 | -0.06% | 61.69235 | 61.70859 | 61.55279 | 0 |
| Feb 15 2024 | 61.69069 | 0.08 | 0.13% | 61.56765 | 61.75619 | 61.57549 | 0 |
| Feb 14 2024 | 61.60802 | 0.17 | 0.28% | 61.45359 | 61.61361 | 61.48569 | 0 |
| Feb 13 2024 | 61.43607 | -0.26 | -0.43% | 61.70573 | 61.7507 | 61.43588 | 0 |
