Singapore markets close in 3 hours 4 minutes
Straits Times Index
3,284.48 -3.27 (-0.10%) Nikkei
37,982.42 +353.94 (+0.94%) Hang Seng
17,660.77 +376.23 (+2.18%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,514.69 +263.30 (+0.41%) CMC Crypto 200
1,388.70 +6.13 (+0.44%)
Natural Gas Feb 27 (NGG27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | - |
| 24 Apr 2024 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | - |
| 23 Apr 2024 | 4.6980 | 4.6980 | 4.6980 | 4.6980 | 4.6980 | 264 |
| 22 Apr 2024 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | - |
| 19 Apr 2024 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | - |
| 18 Apr 2024 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | - |
| 17 Apr 2024 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 16 |
| 16 Apr 2024 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | - |
| 15 Apr 2024 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | - |
| 12 Apr 2024 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | - |
| 11 Apr 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 120 |
| 10 Apr 2024 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 1 |
| 09 Apr 2024 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
| 08 Apr 2024 | 4.4770 | 4.4810 | 4.4730 | 4.4810 | 4.4810 | 2 |
| 05 Apr 2024 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | - |
| 04 Apr 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 2 |
| 03 Apr 2024 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 619 |
| 02 Apr 2024 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | - |
| 01 Apr 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
| 28 Mar 2024 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | - |
| 27 Mar 2024 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 20 |
| 26 Mar 2024 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | - |
| 25 Mar 2024 | 4.4100 | 4.4100 | 4.3960 | 4.3960 | 4.3960 | 51 |
| 22 Mar 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 75 |
| 21 Mar 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | - |
| 20 Mar 2024 | 4.4500 | 4.4500 | 4.4330 | 4.4330 | 4.4330 | 2 |
| 19 Mar 2024 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 31 |
| 18 Mar 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
| 15 Mar 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 1 |
| 14 Mar 2024 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | - |
| 13 Mar 2024 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
| 12 Mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 11 Mar 2024 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
| 08 Mar 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 12 |
| 07 Mar 2024 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4 |
| 06 Mar 2024 | 4.4990 | 4.4990 | 4.4850 | 4.4990 | 4.4990 | 2 |
| 05 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 04 Mar 2024 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | - |
| 01 Mar 2024 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | - |
| 29 Feb 2024 | 4.4830 | 4.4830 | 4.4770 | 4.4770 | 4.4770 | 3 |
| 28 Feb 2024 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 9 |
| 27 Feb 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
| 26 Feb 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 23 Feb 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
| 22 Feb 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 80 |
| 21 Feb 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 11 |
| 20 Feb 2024 | 4.3950 | 4.3950 | 4.3880 | 4.3880 | 4.3880 | 1 |
| 16 Feb 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 10 |
| 15 Feb 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 5 |
| 14 Feb 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 5 |
| 13 Feb 2024 | 4.4860 | 4.4860 | 4.4740 | 4.4860 | 4.4860 | 26 |
| 12 Feb 2024 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | - |
| 09 Feb 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 10 |
| 08 Feb 2024 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | - |
| 07 Feb 2024 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | 1 |
| 06 Feb 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
| 05 Feb 2024 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | - |
| 02 Feb 2024 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 50 |
| 01 Feb 2024 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | - |
| 31 Jan 2024 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | - |
| 30 Jan 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 10 |
| 29 Jan 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 26 Jan 2024 | 4.4840 | 4.4840 | 4.4800 | 4.4800 | 4.4800 | 11 |
| 25 Jan 2024 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 1 |
| 24 Jan 2024 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | 51 |
| 23 Jan 2024 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 20 |
| 22 Jan 2024 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | - |
| 19 Jan 2024 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | 20 |
| 18 Jan 2024 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | - |
| 17 Jan 2024 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 69 |
| 16 Jan 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 5 |
| 12 Jan 2024 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | - |
| 11 Jan 2024 | 4.5170 | 4.5170 | 4.5170 | 4.5170 | 4.5170 | 35 |
| 10 Jan 2024 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 1 |
| 09 Jan 2024 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
| 08 Jan 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 05 Jan 2024 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | - |
| 04 Jan 2024 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 20 |
| 03 Jan 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| 02 Jan 2024 | 4.5480 | 4.5550 | 4.5480 | 4.5480 | 4.5480 | 1 |
| 29 Dec 2023 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 25 |
| 28 Dec 2023 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
| 27 Dec 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 26 Dec 2023 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
| 22 Dec 2023 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 35 |
| 21 Dec 2023 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | - |
| 20 Dec 2023 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 1 |
| 19 Dec 2023 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | 5 |
| 18 Dec 2023 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 28 |
| 15 Dec 2023 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | - |
| 14 Dec 2023 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
| 13 Dec 2023 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 344 |
| 12 Dec 2023 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 24 |
| 11 Dec 2023 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | - |
| 08 Dec 2023 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
| 07 Dec 2023 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | - |
| 06 Dec 2023 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | 1 |
| 05 Dec 2023 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 04 Dec 2023 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
| 01 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| *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.