Singapore markets close in 3 hours 44 minutes
Straits Times Index
3,299.59 +26.87 (+0.82%) Nikkei
38,413.32 +861.16 (+2.29%) Hang Seng
17,124.80 +295.87 (+1.76%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,946.99 +615.01 (+0.93%) CMC Crypto 200
1,443.94 +29.18 (+2.06%)
Natural Gas May 30 (NGK30.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 08:24AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
| 22 Apr 2024 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | - |
| 19 Apr 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| 18 Apr 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
| 17 Apr 2024 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | - |
| 16 Apr 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | - |
| 15 Apr 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | - |
| 12 Apr 2024 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
| 11 Apr 2024 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | - |
| 10 Apr 2024 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | - |
| 09 Apr 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 08 Apr 2024 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | - |
| 05 Apr 2024 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | - |
| 04 Apr 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 03 Apr 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | - |
| 02 Apr 2024 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | - |
| 01 Apr 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
| 28 Mar 2024 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | - |
| 27 Mar 2024 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | - |
| 26 Mar 2024 | 3.0490 | 3.0490 | 3.0490 | 3.0490 | 3.0490 | - |
| 25 Mar 2024 | 3.0470 | 3.0470 | 3.0470 | 3.0470 | 3.0470 | - |
| 22 Mar 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | - |
| 21 Mar 2024 | 3.0730 | 3.0730 | 3.0730 | 3.0730 | 3.0730 | - |
| 20 Mar 2024 | 3.1070 | 3.1070 | 3.1070 | 3.1070 | 3.1070 | - |
| 19 Mar 2024 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | - |
| 18 Mar 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
| 15 Mar 2024 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | - |
| 14 Mar 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | - |
| 13 Mar 2024 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | - |
| 12 Mar 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
| 11 Mar 2024 | 3.1010 | 3.1010 | 3.1010 | 3.1010 | 3.1010 | - |
| 08 Mar 2024 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | - |
| 07 Mar 2024 | 3.0430 | 3.0430 | 3.0430 | 3.0430 | 3.0430 | - |
| 06 Mar 2024 | 3.0390 | 3.0390 | 3.0390 | 3.0390 | 3.0390 | - |
| 05 Mar 2024 | 3.0170 | 3.0170 | 3.0170 | 3.0170 | 3.0170 | - |
| 04 Mar 2024 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | - |
| 01 Mar 2024 | 3.0030 | 3.0030 | 3.0030 | 3.0030 | 3.0030 | - |
| 29 Feb 2024 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | - |
| 28 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 27 Feb 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 26 Feb 2024 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | - |
| 23 Feb 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 22 Feb 2024 | 3.0490 | 3.0490 | 3.0490 | 3.0490 | 3.0490 | - |
| 21 Feb 2024 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | - |
| 20 Feb 2024 | 2.9470 | 2.9470 | 2.9470 | 2.9470 | 2.9470 | - |
| 16 Feb 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | - |
| 15 Feb 2024 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | - |
| 14 Feb 2024 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | - |
| 13 Feb 2024 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | - |
| 12 Feb 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 09 Feb 2024 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | - |
| 08 Feb 2024 | 3.0140 | 3.0140 | 3.0140 | 3.0140 | 3.0140 | - |
| 07 Feb 2024 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | - |
| 06 Feb 2024 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | - |
| 05 Feb 2024 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | - |
| 02 Feb 2024 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | - |
| 01 Feb 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | - |
| 31 Jan 2024 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | - |
| 30 Jan 2024 | 2.9870 | 2.9870 | 2.9870 | 2.9870 | 2.9870 | - |
| 29 Jan 2024 | 2.8530 | 2.8530 | 2.8530 | 2.8530 | 2.8530 | - |
| 26 Jan 2024 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | - |
| 25 Jan 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | - |
| 24 Jan 2024 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | - |
| 23 Jan 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
| 22 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 19 Jan 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
| 18 Jan 2024 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | - |
| 17 Jan 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
| 16 Jan 2024 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | - |
| 12 Jan 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
| 11 Jan 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
| 10 Jan 2024 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | - |
| 09 Jan 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
| 08 Jan 2024 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | - |
| 05 Jan 2024 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | - |
| 04 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 03 Jan 2024 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | - |
| 02 Jan 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | - |
| 29 Dec 2023 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | - |
| 28 Dec 2023 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 27 Dec 2023 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 26 Dec 2023 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
| 22 Dec 2023 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | - |
| 21 Dec 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 20 Dec 2023 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
| 19 Dec 2023 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | - |
| 18 Dec 2023 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| 15 Dec 2023 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 14 Dec 2023 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
| 13 Dec 2023 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
| 12 Dec 2023 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | - |
| 11 Dec 2023 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
| 08 Dec 2023 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | - |
| 07 Dec 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 06 Dec 2023 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
| 05 Dec 2023 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | - |
| 04 Dec 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 01 Dec 2023 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | - |
| 30 Nov 2023 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 29 Nov 2023 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | - |
| *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.