Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,828.50 +808.72 (+1.28%) CMC Crypto 200
1,345.39 -51.14 (-3.66%)
Natural Gas Jan 30 (NGF30.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.8540 | 4.8540 | 4.8540 | 4.8540 | 4.8540 | - |
| 25 Apr 2024 | 4.8730 | 4.8730 | 4.8730 | 4.8730 | 4.8730 | - |
| 24 Apr 2024 | 4.8000 | 4.8490 | 4.8000 | 4.8490 | 4.8490 | 121 |
| 23 Apr 2024 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | - |
| 22 Apr 2024 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | - |
| 19 Apr 2024 | 4.8530 | 4.8530 | 4.8530 | 4.8530 | 4.8530 | - |
| 18 Apr 2024 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | - |
| 17 Apr 2024 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | 30 |
| 16 Apr 2024 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | 310 |
| 15 Apr 2024 | 4.7350 | 4.8090 | 4.7350 | 4.8090 | 4.8090 | 30 |
| 12 Apr 2024 | 4.7000 | 4.7510 | 4.7000 | 4.7510 | 4.7510 | 5 |
| 11 Apr 2024 | 4.6700 | 4.6900 | 4.6700 | 4.6760 | 4.6760 | 130 |
| 10 Apr 2024 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | - |
| 09 Apr 2024 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | - |
| 08 Apr 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| 05 Apr 2024 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | - |
| 04 Apr 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
| 03 Apr 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| 02 Apr 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
| 01 Apr 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | - |
| 28 Mar 2024 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | - |
| 27 Mar 2024 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | - |
| 26 Mar 2024 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | - |
| 25 Mar 2024 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | - |
| 22 Mar 2024 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
| 21 Mar 2024 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | - |
| 20 Mar 2024 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| 19 Mar 2024 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | - |
| 18 Mar 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| 15 Mar 2024 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | - |
| 14 Mar 2024 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | - |
| 13 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 12 Mar 2024 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | - |
| 11 Mar 2024 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | - |
| 08 Mar 2024 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | - |
| 07 Mar 2024 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | - |
| 06 Mar 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 05 Mar 2024 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | - |
| 04 Mar 2024 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
| 01 Mar 2024 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | - |
| 29 Feb 2024 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | - |
| 28 Feb 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
| 27 Feb 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
| 26 Feb 2024 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | - |
| 23 Feb 2024 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
| 22 Feb 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 21 Feb 2024 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | - |
| 20 Feb 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| 16 Feb 2024 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | - |
| 15 Feb 2024 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | - |
| 14 Feb 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| 13 Feb 2024 | 4.5300 | 4.5720 | 4.5300 | 4.5720 | 4.5720 | 31 |
| 12 Feb 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
| 09 Feb 2024 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | - |
| 08 Feb 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| 07 Feb 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
| 06 Feb 2024 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | - |
| 05 Feb 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 02 Feb 2024 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | - |
| 01 Feb 2024 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | - |
| 31 Jan 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| 30 Jan 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| 29 Jan 2024 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | - |
| 26 Jan 2024 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | - |
| 25 Jan 2024 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | - |
| 24 Jan 2024 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | - |
| 23 Jan 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| 22 Jan 2024 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | - |
| 19 Jan 2024 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | - |
| 18 Jan 2024 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | - |
| 17 Jan 2024 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
| 16 Jan 2024 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | - |
| 12 Jan 2024 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | - |
| 11 Jan 2024 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | - |
| 10 Jan 2024 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | - |
| 09 Jan 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 08 Jan 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| 05 Jan 2024 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | - |
| 04 Jan 2024 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
| 03 Jan 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| 02 Jan 2024 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
| 29 Dec 2023 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
| 28 Dec 2023 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| 27 Dec 2023 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
| 26 Dec 2023 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
| 22 Dec 2023 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | - |
| 21 Dec 2023 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| 20 Dec 2023 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | - |
| 19 Dec 2023 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| 18 Dec 2023 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | - |
| 15 Dec 2023 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | - |
| 14 Dec 2023 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | - |
| 13 Dec 2023 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | - |
| 12 Dec 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| 11 Dec 2023 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| 08 Dec 2023 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| 07 Dec 2023 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | - |
| 06 Dec 2023 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | - |
| 05 Dec 2023 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | - |
| 04 Dec 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| *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.