Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SGDZAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 13.76602 | -0.24 | -1.71% | 14.00497 | 14.03489 | 13.75809 | 0 |
| Apr 25 2024 | 14.00523 | -0.12 | -0.85% | 14.12663 | 14.13036 | 13.92232 | 0 |
| Apr 24 2024 | 14.12525 | 0.08 | 0.60% | 14.04484 | 14.14959 | 14.02643 | 0 |
| Apr 23 2024 | 14.0405 | -0.05 | -0.34% | 14.08905 | 14.14285 | 14.02394 | 0 |
| Apr 22 2024 | 14.08877 | -0.10 | -0.69% | 14.06578 | 14.0989 | 14.00231 | 0 |
| Apr 21 2024 | 14.18649 | 0.00 | 0.00% | 14.18649 | 14.18649 | 14.18649 | 0 |
| Apr 20 2024 | 14.18649 | 0.00 | 0.00% | 14.18649 | 14.18649 | 14.18649 | 0 |
| Apr 19 2024 | 14.18649 | 0.11 | 0.80% | 14.07548 | 14.25905 | 13.99849 | 0 |
| Apr 18 2024 | 14.07327 | 0.11 | 0.78% | 13.972 | 14.13092 | 13.9346 | 0 |
| Apr 17 2024 | 13.96408 | 0.02 | 0.13% | 13.94819 | 14.01147 | 13.89435 | 0 |
| Apr 16 2024 | 13.9457 | 0.02 | 0.13% | 13.92889 | 14.00531 | 13.90368 | 0 |
| Apr 15 2024 | 13.92739 | 0.08 | 0.59% | 13.86019 | 13.97996 | 13.82063 | 0 |
| Apr 14 2024 | 13.84522 | 0.00 | 0.00% | 13.84522 | 13.84522 | 13.84522 | 0 |
| Apr 13 2024 | 13.84522 | 0.00 | 0.00% | 13.84522 | 13.84522 | 13.84522 | 0 |
| Apr 12 2024 | 13.84522 | 0.01 | 0.06% | 13.8356 | 13.94559 | 13.74564 | 0 |
| Apr 11 2024 | 13.83657 | -0.04 | -0.31% | 13.8772 | 13.92573 | 13.79922 | 0 |
| Apr 10 2024 | 13.879 | 0.15 | 1.13% | 13.72505 | 13.89801 | 13.70676 | 0 |
| Apr 09 2024 | 13.72409 | -0.11 | -0.79% | 13.83355 | 13.83547 | 13.70057 | 0 |
| Apr 08 2024 | 13.83406 | -0.04 | -0.27% | 13.8722 | 13.87203 | 13.74426 | 0 |
| Apr 07 2024 | 13.87172 | 0.02 | 0.13% | 13.8506 | 13.87591 | 13.8466 | 0 |
| Apr 06 2024 | 13.85373 | 0.00 | 0.00% | 13.85373 | 13.85373 | 13.85373 | 0 |
| Apr 05 2024 | 13.85373 | -0.01 | -0.09% | 13.87145 | 13.9026 | 13.78932 | 0 |
| Apr 04 2024 | 13.86568 | 0.01 | 0.09% | 13.8519 | 13.90314 | 13.78619 | 0 |
| Apr 03 2024 | 13.85267 | -0.04 | -0.30% | 13.895 | 13.95243 | 13.82758 | 0 |
| Apr 02 2024 | 13.89405 | -0.12 | -0.85% | 14.0101 | 14.00932 | 13.87055 | 0 |
| Apr 01 2024 | 14.01319 | 0.02 | 0.12% | 13.99627 | 14.06075 | 13.93774 | 0 |
| Mar 31 2024 | 13.9957 | -0.03 | -0.19% | 14.02298 | 14.0828 | 13.95189 | 0 |
| Mar 30 2024 | 14.02298 | -0.06 | -0.40% | 14.02298 | 14.07972 | 14.02298 | 0 |
| Mar 29 2024 | 14.07972 | 0.05 | 0.37% | 14.02807 | 14.07972 | 13.82509 | 0 |
| Mar 28 2024 | 14.02736 | -0.01 | -0.07% | 14.0375 | 14.14019 | 13.99619 | 0 |
| Mar 27 2024 | 14.03751 | -0.07 | -0.47% | 14.10386 | 14.10588 | 13.99588 | 0 |
| Mar 26 2024 | 14.1034 | 0.06 | 0.46% | 14.03922 | 14.12143 | 14.02073 | 0 |
| Mar 25 2024 | 14.03887 | -0.03 | -0.25% | 14.07509 | 14.13049 | 13.97665 | 0 |
| Mar 24 2024 | 14.07385 | 0.00 | -0.02% | 14.09619 | 14.11089 | 14.01167 | 0 |
| Mar 23 2024 | 14.07659 | 0.00 | 0.00% | 14.07659 | 14.07659 | 14.07659 | 0 |
| Mar 22 2024 | 14.07659 | 0.06 | 0.43% | 14.01555 | 14.12705 | 14.02868 | 0 |
| Mar 21 2024 | 14.0166 | 0.05 | 0.38% | 13.9641 | 14.0495 | 13.94657 | 0 |
| Mar 20 2024 | 13.96285 | -0.14 | -0.96% | 14.09775 | 14.12547 | 13.89988 | 0 |
| Mar 19 2024 | 14.0979 | -0.06 | -0.42% | 14.1563 | 14.18073 | 14.08007 | 0 |
| Mar 18 2024 | 14.1575 | 0.11 | 0.75% | 14.01691 | 14.19443 | 14.01068 | 0 |
| Mar 17 2024 | 14.05234 | 0.00 | 0.00% | 14.05234 | 14.05234 | 14.05234 | 0 |
| Mar 16 2024 | 14.05234 | 0.00 | 0.00% | 14.05234 | 14.05234 | 14.05234 | 0 |
| Mar 15 2024 | 14.05234 | 0.03 | 0.20% | 14.02629 | 14.05234 | 13.94463 | 0 |
| Mar 14 2024 | 14.02387 | 0.08 | 0.57% | 13.94405 | 14.06842 | 13.9348 | 0 |
| Mar 13 2024 | 13.9447 | -0.07 | -0.49% | 14.01407 | 14.07151 | 13.87032 | 0 |
| Mar 12 2024 | 14.01298 | -0.02 | -0.13% | 14.0358 | 14.07047 | 13.94056 | 0 |
| Mar 11 2024 | 14.03164 | -0.09 | -0.67% | 14.12535 | 14.14387 | 13.99753 | 0 |
| Mar 10 2024 | 14.12607 | 0.06 | 0.45% | 14.07113 | 14.15441 | 14.04468 | 0 |
| Mar 09 2024 | 14.0632 | 0.00 | 0.00% | 14.0632 | 14.0632 | 14.0632 | 0 |
| Mar 08 2024 | 14.0632 | 0.05 | 0.33% | 14.01594 | 14.09799 | 13.98341 | 0 |
| Mar 07 2024 | 14.01661 | -0.04 | -0.26% | 14.05412 | 14.1155 | 5.89107 | 0 |
| Mar 06 2024 | 14.05354 | 0.00 | -0.03% | 14.13395 | 14.13356 | 14.02812 | 0 |
| Mar 05 2024 | 14.05808 | -0.12 | -0.84% | 14.18645 | 14.20817 | 13.9604 | 0 |
| Mar 04 2024 | 14.17673 | -0.04 | -0.27% | 14.20265 | 14.23783 | 14.1283 | 0 |
| Mar 03 2024 | 14.2152 | 0.00 | 0.00% | 14.2152 | 14.2152 | 14.2152 | 0 |
| Mar 02 2024 | 14.2152 | 0.00 | 0.00% | 14.2152 | 14.2152 | 14.2152 | 0 |
| Mar 01 2024 | 14.2152 | -0.05 | -0.35% | 14.26694 | 14.29255 | 14.19541 | 0 |
| Feb 29 2024 | 14.26495 | -0.06 | -0.44% | 14.32492 | 14.36769 | 14.15411 | 0 |
| Feb 28 2024 | 14.32738 | 0.14 | 0.95% | 14.20855 | 14.35377 | 14.0821 | 0 |
| Feb 27 2024 | 14.19196 | -0.14 | -1.00% | 14.34237 | 14.36393 | 14.15073 | 0 |
| Feb 26 2024 | 14.33476 | -0.04 | -0.27% | 14.37235 | 14.39771 | 14.21938 | 0 |
| Feb 25 2024 | 14.37325 | 0.10 | 0.70% | 14.38128 | 14.39991 | 14.27294 | 0 |
| Feb 24 2024 | 14.27294 | 0.00 | 0.00% | 14.27294 | 14.27294 | 14.27294 | 0 |
| Feb 23 2024 | 14.27294 | 0.00 | 0.01% | 14.27225 | 14.42124 | 14.21414 | 0 |
| Feb 22 2024 | 14.27136 | 0.20 | 1.44% | 14.07043 | 14.28582 | 14.0403 | 0 |
| Feb 21 2024 | 14.0685 | -0.01 | -0.10% | 14.08081 | 14.11751 | 13.96131 | 0 |
| Feb 20 2024 | 14.0819 | -0.01 | -0.05% | 14.0866 | 14.18458 | 14.06005 | 0 |
| Feb 19 2024 | 14.08931 | 0.06 | 0.44% | 14.03115 | 14.12253 | 13.87949 | 0 |
| Feb 18 2024 | 14.02745 | 0.00 | -0.03% | 13.98685 | 14.03385 | 13.98685 | 0 |
| Feb 17 2024 | 14.03118 | 0.00 | 0.00% | 14.03118 | 14.03118 | 14.03118 | 0 |
| Feb 16 2024 | 14.03118 | -0.05 | -0.34% | 14.0796 | 14.08898 | 14.00461 | 0 |
| Feb 15 2024 | 14.0796 | -0.06 | -0.41% | 14.13894 | 14.15514 | 13.9708 | 0 |
| Feb 14 2024 | 14.13725 | -0.02 | -0.13% | 14.15533 | 14.21468 | 14.10755 | 0 |
| Feb 13 2024 | 14.15545 | 0.07 | 0.51% | 14.08625 | 14.17882 | 13.95997 | 0 |
| Feb 12 2024 | 14.08416 | -0.04 | -0.31% | 14.12745 | 14.17973 | 14.0345 | 0 |
| Feb 11 2024 | 14.12826 | -444.60 | -96.92% | 14.11623 | 458.73263 | 14.06465 | 0 |
| Feb 10 2024 | 458.73263 | 444.61 | 3,148.07% | 458.73263 | 458.73263 | 458.73263 | 0 |
| Feb 09 2024 | 14.12324 | 0.04 | 0.27% | 14.09117 | 14.15815 | 14.05276 | 0 |
| Feb 08 2024 | 14.08525 | 0.01 | 0.04% | 14.07152 | 14.15262 | 14.03396 | 0 |
| Feb 07 2024 | 14.07976 | 0.06 | 0.46% | 14.0085 | 14.10173 | 14.01203 | 0 |
| Feb 06 2024 | 14.01532 | -0.14 | -0.97% | 14.12604 | 14.14865 | 13.999 | 0 |
| Feb 05 2024 | 14.15223 | 0.08 | 0.55% | 14.0606 | 14.17373 | 14.05481 | 0 |
| Feb 04 2024 | 14.0747 | 0.02 | 0.13% | 14.05401 | 14.09017 | 14.03054 | 0 |
| Feb 03 2024 | 14.05622 | 0.00 | 0.00% | 14.05622 | 14.05622 | 14.05622 | 0 |
| Feb 02 2024 | 14.05622 | 0.16 | 1.12% | 13.90073 | 14.15227 | 13.89876 | 0 |
| Feb 01 2024 | 13.90023 | -0.03 | -0.20% | 13.9291 | 13.99941 | 13.86108 | 0 |
| Jan 31 2024 | 13.9287 | -0.10 | -0.73% | 14.0309 | 14.05841 | 13.89205 | 0 |
| Jan 30 2024 | 14.0313 | -0.01 | -0.08% | 14.041 | 14.11428 | 14.01201 | 0 |
| Jan 29 2024 | 14.0422 | 0.04 | 0.28% | 14.00175 | 14.05485 | 13.97566 | 0 |
| Jan 28 2024 | 14.00244 | 0.01 | 0.10% | 13.93046 | 14.01604 | 13.93046 | 0 |
| Jan 27 2024 | 13.98883 | 0.00 | 0.00% | 13.98883 | 13.98883 | 13.98883 | 0 |
