Singapore markets close in 3 hours 27 minutes
Straits Times Index
3,170.77 -16.89 (-0.53%) Nikkei
37,135.47 -944.23 (-2.48%) Hang Seng
16,186.66 -199.21 (-1.22%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,040.61 +325.89 (+0.53%) CMC Crypto 200
1,284.09 +398.55 (+43.66%)
Natural Gas Apr 27 (NGJ27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 174 |
| 17 Apr 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 174 |
| 16 Apr 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 15 |
| 15 Apr 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
| 12 Apr 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| 11 Apr 2024 | 3.4000 | 3.4420 | 3.4000 | 3.4420 | 3.4420 | 28 |
| 10 Apr 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 11 |
| 09 Apr 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| 08 Apr 2024 | 3.3400 | 3.3450 | 3.3400 | 3.3450 | 3.3450 | 1 |
| 05 Apr 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| 04 Apr 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 03 Apr 2024 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 14 |
| 02 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 01 Apr 2024 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | - |
| 28 Mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 6 |
| 27 Mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 26 Mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 25 Mar 2024 | 3.2600 | 3.2600 | 3.2540 | 3.2540 | 3.2540 | 1 |
| 22 Mar 2024 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | - |
| 21 Mar 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 5 |
| 20 Mar 2024 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 1 |
| 19 Mar 2024 | 3.2930 | 3.2930 | 3.2930 | 3.2930 | 3.2930 | 15 |
| 18 Mar 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 15 Mar 2024 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 1 |
| 14 Mar 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 13 Mar 2024 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | - |
| 12 Mar 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| 11 Mar 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 08 Mar 2024 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | 3,500 |
| 07 Mar 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 4 |
| 06 Mar 2024 | 3.2590 | 3.2640 | 3.2590 | 3.2590 | 3.2590 | 2,002 |
| 05 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 04 Mar 2024 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 1 |
| 01 Mar 2024 | 3.2520 | 3.2520 | 3.2330 | 3.2330 | 3.2330 | 401 |
| 29 Feb 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 2 |
| 28 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 49 |
| 27 Feb 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 5 |
| 26 Feb 2024 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | - |
| 23 Feb 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
| 22 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 10 |
| 21 Feb 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 21 |
| 20 Feb 2024 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | - |
| 16 Feb 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
| 15 Feb 2024 | 3.1800 | 3.2050 | 3.1800 | 3.2050 | 3.2050 | 668 |
| 14 Feb 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 5 |
| 13 Feb 2024 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 51 |
| 12 Feb 2024 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 300 |
| 09 Feb 2024 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 800 |
| 08 Feb 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
| 07 Feb 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 1 |
| 06 Feb 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 5 |
| 05 Feb 2024 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | - |
| 02 Feb 2024 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | - |
| 01 Feb 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 50 |
| 31 Jan 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 6 |
| 30 Jan 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 10 |
| 29 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 26 Jan 2024 | 3.2490 | 3.2490 | 3.2450 | 3.2450 | 3.2450 | 1 |
| 25 Jan 2024 | 3.3100 | 3.3100 | 3.2390 | 3.2390 | 3.2390 | 51 |
| 24 Jan 2024 | 3.3700 | 3.3700 | 3.3400 | 3.3650 | 3.3650 | 7 |
| 23 Jan 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 80 |
| 22 Jan 2024 | 3.3500 | 3.4200 | 3.3500 | 3.4200 | 3.4200 | 2 |
| 19 Jan 2024 | 3.3600 | 3.4530 | 3.3600 | 3.4530 | 3.4530 | 78 |
| 18 Jan 2024 | 3.4050 | 3.4490 | 3.4050 | 3.4490 | 3.4490 | 7 |
| 17 Jan 2024 | 3.3850 | 3.4460 | 3.3750 | 3.4460 | 3.4460 | 83 |
| 16 Jan 2024 | 3.4000 | 3.4000 | 3.3920 | 3.3920 | 3.3920 | 46 |
| 12 Jan 2024 | 3.4130 | 3.4130 | 3.3980 | 3.3980 | 3.3980 | 10 |
| 11 Jan 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 585 |
| 10 Jan 2024 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 1 |
| 09 Jan 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| 08 Jan 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| 05 Jan 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
| 04 Jan 2024 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 80 |
| 03 Jan 2024 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | - |
| 02 Jan 2024 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
| 29 Dec 2023 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 145 |
| 28 Dec 2023 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 250 |
| 27 Dec 2023 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | - |
| 26 Dec 2023 | 3.3000 | 3.3360 | 3.3000 | 3.3360 | 3.3360 | 1 |
| 22 Dec 2023 | 3.3500 | 3.3700 | 3.3500 | 3.3700 | 3.3700 | 1 |
| 21 Dec 2023 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| 20 Dec 2023 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 2 |
| 19 Dec 2023 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| 18 Dec 2023 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
| 15 Dec 2023 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | - |
| 14 Dec 2023 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | - |
| 13 Dec 2023 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
| 12 Dec 2023 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 24 |
| 11 Dec 2023 | 3.2000 | 3.2030 | 3.1800 | 3.2030 | 3.2030 | 101 |
| 08 Dec 2023 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 250 |
| 07 Dec 2023 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | - |
| 06 Dec 2023 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 1 |
| 05 Dec 2023 | 3.4100 | 3.4100 | 3.4000 | 3.4000 | 3.4000 | 1 |
| 04 Dec 2023 | 3.4300 | 3.4310 | 3.4300 | 3.4310 | 3.4310 | 1 |
| 01 Dec 2023 | 3.4600 | 3.4660 | 3.4600 | 3.4660 | 3.4660 | 1 |
| 30 Nov 2023 | 3.4900 | 3.4900 | 3.4580 | 3.4580 | 3.4580 | 12 |
| 29 Nov 2023 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | - |
| 28 Nov 2023 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | - |
| 27 Nov 2023 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 24 Nov 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| *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.