Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SGDNZD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 1.24275 | 0.00 | -0.25% | 1.24617 | 1.24702 | 1.23731 | 0 |
| Sep 17 2024 | 1.24593 | 0.00 | 0.02% | 1.24571 | 1.24932 | 1.24521 | 0 |
| Sep 16 2024 | 1.24568 | 0.00 | -0.38% | 1.25041 | 1.25062 | 1.24408 | 0 |
| Sep 15 2024 | 1.25044 | 0.00 | -0.16% | 1.25241 | 1.25241 | 1.2463 | 0 |
| Sep 14 2024 | 1.25241 | 0.00 | 0.00% | 1.25241 | 1.25241 | 1.25241 | 0 |
| Sep 13 2024 | 1.25241 | 0.01 | 0.78% | 1.24256 | 1.25323 | 1.24429 | 0 |
| Sep 12 2024 | 1.24269 | -0.01 | -0.59% | 1.24981 | 1.24986 | 1.24147 | 0 |
| Sep 11 2024 | 1.25008 | 0.00 | 0.28% | 1.24668 | 1.25525 | 1.24792 | 0 |
| Sep 10 2024 | 1.24666 | 0.00 | -0.01% | 1.24669 | 1.24741 | 1.24338 | 0 |
| Sep 09 2024 | 1.24673 | 0.00 | 0.27% | 1.24357 | 1.24907 | 1.24332 | 0 |
| Sep 08 2024 | 1.24337 | 0.00 | -0.02% | 1.24363 | 1.24555 | 1.24117 | 0 |
| Sep 07 2024 | 1.24363 | 0.00 | 0.00% | 1.24363 | 1.24363 | 1.24363 | 0 |
| Sep 06 2024 | 1.24363 | 0.01 | 0.61% | 1.23624 | 1.24632 | 1.23408 | 0 |
| Sep 05 2024 | 1.23611 | 0.00 | -0.33% | 1.24036 | 1.23948 | 1.23478 | 0 |
| Sep 04 2024 | 1.24018 | 0.00 | 0.28% | 1.23689 | 1.24044 | 1.23415 | 0 |
| Sep 03 2024 | 1.23673 | 0.01 | 0.71% | 1.22793 | 1.23778 | 1.23237 | 0 |
| Sep 02 2024 | 1.22806 | 0.00 | 0.19% | 1.22575 | 1.22953 | 1.22036 | 0 |
| Sep 01 2024 | 1.22567 | 0.00 | 0.02% | 1.2254 | 1.23023 | 1.2231 | 0 |
| Aug 31 2024 | 1.2254 | 0.00 | 0.00% | 1.2254 | 1.2254 | 1.2254 | 0 |
| Aug 30 2024 | 1.2254 | 0.00 | -0.02% | 1.22573 | 1.22914 | 1.22393 | 0 |
| Aug 29 2024 | 1.22559 | 0.00 | -0.20% | 1.22796 | 1.22754 | 1.22034 | 0 |
| Aug 28 2024 | 1.22802 | 0.00 | -0.22% | 1.2309 | 1.23116 | 1.22734 | 0 |
| Aug 27 2024 | 1.23069 | -0.01 | -0.44% | 1.23609 | 1.23388 | 1.22779 | 0 |
| Aug 26 2024 | 1.23609 | 0.00 | 0.10% | 1.23494 | 1.23807 | 1.23453 | 0 |
| Aug 25 2024 | 1.23485 | 0.00 | 0.15% | 1.23296 | 1.23569 | 1.23123 | 0 |
| Aug 24 2024 | 1.23296 | 0.00 | 0.00% | 1.23296 | 1.23296 | 1.23296 | 0 |
| Aug 23 2024 | 1.23296 | -0.01 | -0.77% | 1.24252 | 1.24357 | 1.23193 | 0 |
| Aug 22 2024 | 1.24249 | 0.00 | -0.05% | 1.24327 | 1.24875 | 1.24017 | 0 |
| Aug 21 2024 | 1.24313 | 0.00 | -0.15% | 1.24498 | 1.24676 | 1.24152 | 0 |
| Aug 20 2024 | 1.24497 | 0.00 | -0.39% | 1.24973 | 1.24884 | 1.23977 | 0 |
| Aug 19 2024 | 1.24981 | 0.00 | -0.39% | 1.25461 | 1.25808 | 1.24895 | 0 |
| Aug 18 2024 | 1.25475 | 0.00 | -0.09% | 1.25586 | 1.25867 | 1.25319 | 0 |
| Aug 17 2024 | 1.25586 | 0.00 | 0.00% | 1.25586 | 1.25586 | 1.25586 | 0 |
| Aug 16 2024 | 1.25586 | -0.01 | -0.67% | 1.26457 | 1.26076 | 1.25411 | 0 |
| Aug 15 2024 | 1.26437 | 0.00 | -0.10% | 1.26598 | 1.26539 | 1.25978 | 0 |
| Aug 14 2024 | 1.26567 | 0.02 | 1.35% | 1.24901 | 1.26729 | 1.26093 | 0 |
| Aug 13 2024 | 1.24886 | -0.01 | -0.42% | 1.25384 | 1.25334 | 1.24845 | 0 |
| Aug 12 2024 | 1.25416 | -0.01 | -0.43% | 1.26001 | 1.25658 | 1.2512 | 0 |
| Aug 11 2024 | 1.25963 | 0.00 | 0.25% | 1.25645 | 1.2608 | 1.25545 | 0 |
| Aug 10 2024 | 1.25645 | 0.00 | 0.00% | 1.25645 | 1.25645 | 1.25645 | 0 |
| Aug 09 2024 | 1.25645 | 0.00 | 0.09% | 1.25551 | 1.26069 | 1.25242 | 0 |
| Aug 08 2024 | 1.25538 | 0.00 | -0.31% | 1.25879 | 1.26059 | 1.2541 | 0 |
| Aug 07 2024 | 1.2593 | 0.00 | -0.36% | 1.26289 | 1.26052 | 1.25036 | 0 |
| Aug 06 2024 | 1.26387 | 0.00 | -0.35% | 1.2679 | 1.27475 | 1.25958 | 0 |
| Aug 05 2024 | 1.26837 | 0.00 | -0.01% | 1.26858 | 1.29124 | 1.26682 | 0 |
| Aug 04 2024 | 1.26843 | 0.00 | 0.27% | 1.26497 | 1.26917 | 1.262 | 0 |
| Aug 03 2024 | 1.26497 | 0.00 | 0.00% | 1.26497 | 1.26497 | 1.26497 | 0 |
| Aug 02 2024 | 1.26497 | 0.00 | 0.37% | 1.26038 | 1.26565 | 1.25698 | 0 |
| Aug 01 2024 | 1.26029 | 0.00 | 0.23% | 1.25747 | 1.26052 | 1.25089 | 0 |
| Jul 31 2024 | 1.25745 | -0.01 | -0.42% | 1.26239 | 1.26408 | 1.25515 | 0 |
| Jul 30 2024 | 1.26269 | 0.00 | -0.33% | 1.26696 | 1.26438 | 1.26064 | 0 |
| Jul 29 2024 | 1.26681 | 0.00 | 0.16% | 1.26448 | 1.2696 | 1.2635 | 0 |
| Jul 27 2024 | 1.26483 | 0.00 | 0.00% | 1.26483 | 1.26483 | 1.26483 | 0 |
| Jul 27 2024 | 1.26483 | 0.00 | 0.00% | 1.26483 | 1.26483 | 1.26483 | 0 |
| Jul 26 2024 | 1.26483 | 0.00 | 0.06% | 1.26413 | 1.26522 | 1.26056 | 0 |
| Jul 25 2024 | 1.26408 | 0.01 | 0.67% | 1.25578 | 1.26635 | 1.25709 | 0 |
| Jul 24 2024 | 1.25567 | 0.01 | 0.59% | 1.24836 | 1.25651 | 1.25177 | 0 |
| Jul 23 2024 | 1.24827 | 0.01 | 0.43% | 1.24313 | 1.24874 | 1.24509 | 0 |
| Jul 22 2024 | 1.24287 | 0.01 | 0.63% | 1.23509 | 1.24364 | 1.23871 | 0 |
| Jul 21 2024 | 1.23503 | 0.00 | -0.05% | 1.23569 | 1.2369 | 1.23222 | 0 |
| Jul 20 2024 | 1.23569 | 0.00 | 0.00% | 1.23569 | 1.23569 | 1.23569 | 0 |
| Jul 19 2024 | 1.23569 | 0.00 | 0.34% | 1.23145 | 1.23777 | 1.23197 | 0 |
| Jul 18 2024 | 1.23148 | 0.00 | 0.32% | 1.22755 | 1.23205 | 1.22692 | 0 |
| Jul 17 2024 | 1.22753 | 0.00 | 0.13% | 1.22565 | 1.22861 | 1.22439 | 0 |
| Jul 16 2024 | 1.22599 | 0.00 | 0.09% | 1.22493 | 1.23248 | 1.22551 | 0 |
| Jul 15 2024 | 1.22493 | 0.00 | 0.27% | 1.22147 | 1.22581 | 1.2209 | 0 |
| Jul 14 2024 | 1.2216 | 0.00 | 0.36% | 1.21722 | 1.22241 | 1.21716 | 0 |
| Jul 13 2024 | 1.21722 | 0.00 | 0.00% | 1.21722 | 1.21722 | 1.21722 | 0 |
| Jul 12 2024 | 1.21722 | -0.01 | -0.44% | 1.22255 | 1.22104 | 1.21676 | 0 |
| Jul 11 2024 | 1.22254 | 0.00 | 0.37% | 1.2179 | 1.22383 | 1.21345 | 0 |
| Jul 10 2024 | 1.21799 | 0.01 | 0.79% | 1.20831 | 1.22123 | 1.21507 | 0 |
| Jul 09 2024 | 1.20844 | 0.00 | -0.01% | 1.20863 | 1.21119 | 1.20645 | 0 |
| Jul 08 2024 | 1.20861 | 0.00 | 0.10% | 1.2074 | 1.20974 | 1.20614 | 0 |
| Jul 07 2024 | 1.20741 | 0.00 | -0.01% | 1.20754 | 1.20754 | 1.2029 | 0 |
| Jul 06 2024 | 1.20754 | 0.00 | 0.00% | 1.20754 | 1.20754 | 1.20754 | 0 |
| Jul 05 2024 | 1.20754 | 0.00 | -0.23% | 1.2102 | 1.21276 | 1.20607 | 0 |
| Jul 04 2024 | 1.21027 | 0.00 | 0.02% | 1.2099 | 1.21039 | 1.20859 | 0 |
| Jul 03 2024 | 1.20999 | 0.00 | -0.21% | 1.21255 | 1.21462 | 1.2073 | 0 |
| Jul 02 2024 | 1.21254 | 0.00 | -0.14% | 1.21442 | 1.2171 | 1.21221 | 0 |
| Jul 01 2024 | 1.21428 | 0.00 | 0.36% | 1.20982 | 1.21443 | 1.2087 | 0 |
| Jun 30 2024 | 1.20989 | 0.00 | -0.11% | 1.21122 | 1.21207 | 1.20809 | 0 |
| Jun 29 2024 | 1.21122 | 0.00 | 0.00% | 1.21122 | 1.21122 | 1.21122 | 0 |
| Jun 28 2024 | 1.21122 | 0.00 | 0.08% | 1.21022 | 1.21553 | 1.20879 | 0 |
| Jun 27 2024 | 1.21028 | 0.00 | -0.01% | 1.21038 | 1.21147 | 1.20693 | 0 |
| Jun 26 2024 | 1.21038 | 0.00 | 0.33% | 1.20656 | 1.21151 | 1.20568 | 0 |
| Jun 25 2024 | 1.20641 | 0.00 | -0.12% | 1.20778 | 1.20856 | 1.20567 | 0 |
| Jun 24 2024 | 1.20781 | 0.00 | 0.05% | 1.20713 | 1.20856 | 1.20487 | 0 |
| Jun 23 2024 | 1.20722 | 0.00 | -0.01% | 1.20729 | 1.2077 | 1.20535 | 0 |
| Jun 22 2024 | 1.20729 | 0.00 | 0.00% | 1.20729 | 1.20729 | 1.20729 | 0 |
| Jun 21 2024 | 1.20729 | 0.00 | 0.13% | 1.20588 | 1.20774 | 1.20433 | 0 |
