Singapore markets close in 3 hours 32 minutes
Straits Times Index
3,283.68 -9.45 (-0.29%) Nikkei
37,652.74 -807.34 (-2.10%) Hang Seng
17,270.78 +69.51 (+0.40%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,058.73 -2,768.83 (-4.14%) CMC Crypto 200
1,387.68 -36.42 (-2.56%)
Natural Gas May 29 (NGK29.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 23 Apr 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| 22 Apr 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 19 Apr 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
| 18 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 17 Apr 2024 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
| 16 Apr 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | - |
| 15 Apr 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 12 Apr 2024 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | - |
| 11 Apr 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | - |
| 10 Apr 2024 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | - |
| 09 Apr 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
| 08 Apr 2024 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | - |
| 05 Apr 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
| 04 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 03 Apr 2024 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | - |
| 02 Apr 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | - |
| 01 Apr 2024 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | - |
| 28 Mar 2024 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | - |
| 27 Mar 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | - |
| 26 Mar 2024 | 3.0990 | 3.0990 | 3.0990 | 3.0990 | 3.0990 | - |
| 25 Mar 2024 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | - |
| 22 Mar 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| 21 Mar 2024 | 3.1230 | 3.1230 | 3.1230 | 3.1230 | 3.1230 | - |
| 20 Mar 2024 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | - |
| 19 Mar 2024 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | - |
| 18 Mar 2024 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | - |
| 15 Mar 2024 | 3.1730 | 3.1730 | 3.1730 | 3.1730 | 3.1730 | - |
| 14 Mar 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| 13 Mar 2024 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | - |
| 12 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 11 Mar 2024 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | - |
| 08 Mar 2024 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | - |
| 07 Mar 2024 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | - |
| 06 Mar 2024 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | - |
| 05 Mar 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | - |
| 04 Mar 2024 | 3.0830 | 3.0830 | 3.0830 | 3.0830 | 3.0830 | - |
| 01 Mar 2024 | 3.1010 | 3.1010 | 3.1010 | 3.1010 | 3.1010 | - |
| 29 Feb 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
| 28 Feb 2024 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | - |
| 27 Feb 2024 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | - |
| 26 Feb 2024 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | - |
| 23 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 22 Feb 2024 | 3.1470 | 3.1470 | 3.1470 | 3.1470 | 3.1470 | - |
| 21 Feb 2024 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | - |
| 20 Feb 2024 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | - |
| 16 Feb 2024 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | - |
| 15 Feb 2024 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | - |
| 14 Feb 2024 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | - |
| 13 Feb 2024 | 3.1400 | 3.1820 | 3.1400 | 3.1820 | 3.1820 | 1 |
| 12 Feb 2024 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | - |
| 09 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 08 Feb 2024 | 3.1610 | 3.1610 | 3.1610 | 3.1610 | 3.1610 | - |
| 07 Feb 2024 | 3.1730 | 3.1730 | 3.1730 | 3.1730 | 3.1730 | - |
| 06 Feb 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 05 Feb 2024 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | - |
| 02 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 01 Feb 2024 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | - |
| 31 Jan 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | - |
| 30 Jan 2024 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | - |
| 29 Jan 2024 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | - |
| 26 Jan 2024 | 3.0760 | 3.0760 | 3.0760 | 3.0760 | 3.0760 | - |
| 25 Jan 2024 | 3.0810 | 3.0810 | 3.0810 | 3.0810 | 3.0810 | - |
| 24 Jan 2024 | 3.1810 | 3.1810 | 3.1810 | 3.1810 | 3.1810 | - |
| 23 Jan 2024 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | - |
| 22 Jan 2024 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | - |
| 19 Jan 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
| 18 Jan 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
| 17 Jan 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
| 16 Jan 2024 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | - |
| 12 Jan 2024 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | - |
| 11 Jan 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| 10 Jan 2024 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | - |
| 09 Jan 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| 08 Jan 2024 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | - |
| 05 Jan 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | - |
| 04 Jan 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| 03 Jan 2024 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | - |
| 02 Jan 2024 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | - |
| 29 Dec 2023 | 3.1490 | 3.1490 | 3.1490 | 3.1490 | 3.1490 | - |
| 28 Dec 2023 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | - |
| 27 Dec 2023 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| 26 Dec 2023 | 3.1460 | 3.1460 | 3.1460 | 3.1460 | 3.1460 | - |
| 22 Dec 2023 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | - |
| 21 Dec 2023 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
| 20 Dec 2023 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 19 Dec 2023 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
| 18 Dec 2023 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | - |
| 15 Dec 2023 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | - |
| 14 Dec 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 13 Dec 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 12 Dec 2023 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | - |
| 11 Dec 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 08 Dec 2023 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
| 07 Dec 2023 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | - |
| 06 Dec 2023 | 3.1390 | 3.1390 | 3.1390 | 3.1390 | 3.1390 | - |
| 05 Dec 2023 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | - |
| 04 Dec 2023 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | - |
| 01 Dec 2023 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
| 30 Nov 2023 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
| *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.