Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,460.89 +1,208.59 (+1.80%) CMC Crypto 200
1,384.68 +54.07 (+4.06%)
Heating Oil Aug 24 (HO=F)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
At close: 04:56PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 2.4739 | 2.4777 | 2.4020 | 2.4197 | 2.4197 | 20,979 |
| 25 Jul 2024 | 2.4461 | 2.4760 | 2.4031 | 2.4712 | 2.4712 | 20,979 |
| 24 Jul 2024 | 2.4232 | 2.4579 | 2.4167 | 2.4524 | 2.4524 | 21,227 |
| 23 Jul 2024 | 2.4322 | 2.4500 | 2.3970 | 2.4099 | 2.4099 | 25,242 |
| 22 Jul 2024 | 2.4258 | 2.4381 | 2.3971 | 2.4348 | 2.4348 | 26,916 |
| 19 Jul 2024 | 2.4743 | 2.5025 | 2.4173 | 2.4191 | 2.4191 | 41,154 |
| 18 Jul 2024 | 2.4974 | 2.5154 | 2.4633 | 2.4868 | 2.4868 | 33,056 |
| 17 Jul 2024 | 2.4653 | 2.5037 | 2.4515 | 2.4940 | 2.4940 | 39,232 |
| 16 Jul 2024 | 2.5120 | 2.5143 | 2.4586 | 2.4688 | 2.4688 | 42,814 |
| 15 Jul 2024 | 2.5064 | 2.5276 | 2.4861 | 2.5136 | 2.5136 | 54,045 |
| 12 Jul 2024 | 2.5241 | 2.5510 | 2.5059 | 2.5096 | 2.5096 | 46,909 |
| 11 Jul 2024 | 2.5245 | 2.5437 | 2.5045 | 2.5182 | 2.5182 | 45,136 |
| 10 Jul 2024 | 2.5300 | 2.5370 | 2.4964 | 2.5184 | 2.5184 | 69,409 |
| 09 Jul 2024 | 2.5727 | 2.5878 | 2.5201 | 2.5236 | 2.5236 | 75,504 |
| 08 Jul 2024 | 2.6090 | 2.6175 | 2.5650 | 2.5791 | 2.5791 | 49,042 |
| 05 Jul 2024 | 2.6283 | 2.6466 | 2.5958 | 2.6024 | 2.6024 | 61,047 |
| 03 Jul 2024 | 2.6319 | 2.6362 | 2.5931 | 2.6343 | 2.6343 | 57,237 |
| 02 Jul 2024 | 2.6134 | 2.6595 | 2.6121 | 2.6297 | 2.6297 | 77,562 |
| 01 Jul 2024 | 2.5446 | 2.6188 | 2.5398 | 2.6147 | 2.6147 | 72,938 |
| 28 Jun 2024 | 2.5598 | 2.5700 | 2.5133 | 2.5169 | 2.5169 | 62,735 |
| 27 Jun 2024 | 2.5348 | 2.5849 | 2.5287 | 2.5476 | 2.5476 | 17,128 |
| 26 Jun 2024 | 2.5110 | 2.5582 | 2.5090 | 2.5375 | 2.5375 | 20,172 |
| 25 Jun 2024 | 2.5221 | 2.5386 | 2.5046 | 2.5094 | 2.5094 | 22,160 |
| 24 Jun 2024 | 2.4864 | 2.5268 | 2.4708 | 2.5214 | 2.5214 | 23,782 |
| 21 Jun 2024 | 2.5259 | 2.5446 | 2.4857 | 2.4915 | 2.4915 | 34,674 |
| 20 Jun 2024 | 2.5296 | 2.5500 | 2.5165 | 2.5245 | 2.5245 | 33,190 |
| 18 Jun 2024 | 2.4867 | 2.5295 | 2.4675 | 2.5208 | 2.5208 | 42,766 |
| 17 Jun 2024 | 2.4696 | 2.4993 | 2.4581 | 2.4825 | 2.4825 | 46,443 |
| 14 Jun 2024 | 2.4847 | 2.5338 | 2.4693 | 2.4706 | 2.4706 | 68,569 |
| 13 Jun 2024 | 2.4395 | 2.4889 | 2.4259 | 2.4868 | 2.4868 | 63,609 |
| 12 Jun 2024 | 2.4342 | 2.4713 | 2.4230 | 2.4408 | 2.4408 | 63,073 |
| 11 Jun 2024 | 2.4253 | 2.4430 | 2.3979 | 2.4213 | 2.4213 | 57,341 |
| 10 Jun 2024 | 2.3550 | 2.4247 | 2.3550 | 2.4147 | 2.4147 | 56,814 |
| 07 Jun 2024 | 2.3607 | 2.3747 | 2.3455 | 2.3517 | 2.3517 | 47,781 |
| 06 Jun 2024 | 2.3118 | 2.3608 | 2.3019 | 2.3576 | 2.3576 | 48,236 |
| 05 Jun 2024 | 2.2828 | 2.3143 | 2.2788 | 2.3011 | 2.3011 | 59,218 |
| 04 Jun 2024 | 2.2898 | 2.2978 | 2.2566 | 2.2859 | 2.2859 | 70,986 |
| 03 Jun 2024 | 2.3872 | 2.4006 | 2.2866 | 2.2962 | 2.2962 | 88,469 |
| 31 May 2024 | 2.3690 | 2.3894 | 2.3508 | 2.3636 | 2.3636 | 57,315 |
| 30 May 2024 | 2.4305 | 2.4368 | 2.3637 | 2.3694 | 2.3694 | 18,119 |
| 29 May 2024 | 2.4801 | 2.4935 | 2.4295 | 2.4370 | 2.4370 | 22,873 |
| 28 May 2024 | 2.4148 | 2.4800 | 2.4131 | 2.4650 | 2.4650 | 28,962 |
| 24 May 2024 | 2.4175 | 2.4302 | 2.3897 | 2.4136 | 2.4136 | 21,871 |
| 23 May 2024 | 2.4273 | 2.4703 | 2.4009 | 2.4118 | 2.4118 | 30,052 |
| 22 May 2024 | 2.4587 | 2.4639 | 2.4229 | 2.4318 | 2.4318 | 26,359 |
| 21 May 2024 | 2.4826 | 2.4840 | 2.4432 | 2.4623 | 2.4623 | 31,786 |
| 20 May 2024 | 2.4884 | 2.5043 | 2.4598 | 2.4871 | 2.4871 | 37,284 |
| 17 May 2024 | 2.4516 | 2.4924 | 2.4509 | 2.4863 | 2.4863 | 48,204 |
| 16 May 2024 | 2.4276 | 2.4565 | 2.4187 | 2.4437 | 2.4437 | 49,400 |
| 15 May 2024 | 2.4289 | 2.4397 | 2.3764 | 2.4231 | 2.4231 | 45,058 |
| 14 May 2024 | 2.4402 | 2.4472 | 2.4014 | 2.4200 | 2.4200 | 54,381 |
| 13 May 2024 | 2.4314 | 2.4669 | 2.4230 | 2.4368 | 2.4368 | 53,503 |
| 10 May 2024 | 2.4836 | 2.5012 | 2.4310 | 2.4344 | 2.4344 | 50,225 |
| 09 May 2024 | 2.4851 | 2.5102 | 2.4705 | 2.4776 | 2.4776 | 49,209 |
| 08 May 2024 | 2.4611 | 2.4872 | 2.4264 | 2.4761 | 2.4761 | 56,046 |
| 07 May 2024 | 2.4678 | 2.4814 | 2.4270 | 2.4656 | 2.4656 | 51,468 |
| 06 May 2024 | 2.4430 | 2.4770 | 2.4340 | 2.4614 | 2.4614 | 52,508 |
| 03 May 2024 | 2.4531 | 2.4625 | 2.4305 | 2.4434 | 2.4434 | 54,088 |
| 02 May 2024 | 2.4579 | 2.4749 | 2.4219 | 2.4431 | 2.4431 | 60,721 |
| 01 May 2024 | 2.5220 | 2.5310 | 2.4458 | 2.4519 | 2.4519 | 57,890 |
| 30 Apr 2024 | 2.5355 | 2.5560 | 2.4746 | 2.5134 | 2.5134 | 60,739 |
| 29 Apr 2024 | 2.5441 | 2.5702 | 2.5264 | 2.5313 | 2.5313 | 19,319 |
| 26 Apr 2024 | 2.5588 | 2.5844 | 2.5447 | 2.5482 | 2.5482 | 18,867 |
| 25 Apr 2024 | 2.5557 | 2.5739 | 2.5183 | 2.5504 | 2.5504 | 20,566 |
| 24 Apr 2024 | 2.5747 | 2.5852 | 2.5363 | 2.5499 | 2.5499 | 22,110 |
| 23 Apr 2024 | 2.5699 | 2.5888 | 2.5234 | 2.5792 | 2.5792 | 25,942 |
| 22 Apr 2024 | 2.5369 | 2.5705 | 2.5039 | 2.5604 | 2.5604 | 20,054 |
| 19 Apr 2024 | 2.5347 | 2.6488 | 2.5137 | 2.5413 | 2.5413 | 29,613 |
| 18 Apr 2024 | 2.5787 | 2.5869 | 2.5260 | 2.5339 | 2.5339 | 34,686 |
| 17 Apr 2024 | 2.6549 | 2.6579 | 2.5620 | 2.5747 | 2.5747 | 46,959 |
| 16 Apr 2024 | 2.6654 | 2.6771 | 2.6243 | 2.6513 | 2.6513 | 34,627 |
| 15 Apr 2024 | 2.7000 | 2.7108 | 2.6162 | 2.6542 | 2.6542 | 39,560 |
| 12 Apr 2024 | 2.6675 | 2.7326 | 2.6651 | 2.6851 | 2.6851 | 42,431 |
| 11 Apr 2024 | 2.7149 | 2.7244 | 2.6528 | 2.6598 | 2.6598 | 54,554 |
| 10 Apr 2024 | 2.6743 | 2.7179 | 2.6555 | 2.7076 | 2.7076 | 58,411 |
| 09 Apr 2024 | 2.7296 | 2.7444 | 2.6731 | 2.6770 | 2.6770 | 49,966 |
| 08 Apr 2024 | 2.7511 | 2.7556 | 2.6955 | 2.7287 | 2.7287 | 51,984 |
| 05 Apr 2024 | 2.7553 | 2.7945 | 2.7479 | 2.7730 | 2.7730 | 49,664 |
| 04 Apr 2024 | 2.7387 | 2.7632 | 2.6933 | 2.7413 | 2.7413 | 46,226 |
| 03 Apr 2024 | 2.7270 | 2.7729 | 2.7135 | 2.7324 | 2.7324 | 60,033 |
| 02 Apr 2024 | 2.6461 | 2.7257 | 2.6356 | 2.7119 | 2.7119 | 63,374 |
| 01 Apr 2024 | 2.6215 | 2.6384 | 2.5787 | 2.6271 | 2.6271 | 44,775 |
| 28 Mar 2024 | 2.5963 | 2.6225 | 2.5791 | 2.6156 | 2.6156 | 60,829 |
| 27 Mar 2024 | 2.6109 | 2.6172 | 2.5884 | 2.5986 | 2.5986 | 20,972 |
| 26 Mar 2024 | 2.6845 | 2.6870 | 2.6097 | 2.6218 | 2.6218 | 24,093 |
| 25 Mar 2024 | 2.6644 | 2.7062 | 2.6533 | 2.6786 | 2.6786 | 29,059 |
| 22 Mar 2024 | 2.6630 | 2.6904 | 2.6471 | 2.6534 | 2.6534 | 27,586 |
| 21 Mar 2024 | 2.6932 | 2.7026 | 2.6360 | 2.6688 | 2.6688 | 24,849 |
| 20 Mar 2024 | 2.7540 | 2.7588 | 2.6714 | 2.6957 | 2.6957 | 34,084 |
| 19 Mar 2024 | 2.7735 | 2.7812 | 2.7499 | 2.7607 | 2.7607 | 24,389 |
| 18 Mar 2024 | 2.7267 | 2.7963 | 2.7242 | 2.7882 | 2.7882 | 48,342 |
| 15 Mar 2024 | 2.7047 | 2.7372 | 2.6767 | 2.7270 | 2.7270 | 49,818 |
| 14 Mar 2024 | 2.6949 | 2.7260 | 2.6875 | 2.7088 | 2.7088 | 46,076 |
| 13 Mar 2024 | 2.6291 | 2.7038 | 2.6226 | 2.6851 | 2.6851 | 59,320 |
| 12 Mar 2024 | 2.6535 | 2.6769 | 2.6081 | 2.6165 | 2.6165 | 58,212 |
| 11 Mar 2024 | 2.6300 | 2.6643 | 2.5883 | 2.6518 | 2.6518 | 56,857 |
| 08 Mar 2024 | 2.6981 | 2.7244 | 2.6209 | 2.6409 | 2.6409 | 50,367 |
| 07 Mar 2024 | 2.6595 | 2.7125 | 2.6416 | 2.6947 | 2.6947 | 59,378 |
| 06 Mar 2024 | 2.6004 | 2.6810 | 2.5912 | 2.6633 | 2.6633 | 52,036 |
| 05 Mar 2024 | 2.6495 | 2.6663 | 2.5988 | 2.6065 | 2.6065 | 43,587 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.