Singapore markets close in 5 hours 3 minutes
Straits Times Index
3,280.39 -12.74 (-0.39%) Nikkei
37,714.53 -745.55 (-1.94%) Hang Seng
17,293.33 +92.06 (+0.54%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,315.30 -2,284.97 (-3.43%) CMC Crypto 200
1,391.34 -32.76 (-2.30%)
Natural Gas Oct 28 (NGV28.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 10:45AM 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 |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | - |
| 23 Apr 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
| 22 Apr 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | - |
| 19 Apr 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
| 18 Apr 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | - |
| 17 Apr 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 100 |
| 16 Apr 2024 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 20 |
| 15 Apr 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
| 12 Apr 2024 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | - |
| 11 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 50 |
| 10 Apr 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 270 |
| 09 Apr 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| 08 Apr 2024 | 3.6370 | 3.6370 | 3.6310 | 3.6310 | 3.6310 | 1 |
| 05 Apr 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
| 04 Apr 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 03 Apr 2024 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 40 |
| 02 Apr 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | - |
| 01 Apr 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | - |
| 28 Mar 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| 27 Mar 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 1 |
| 26 Mar 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | - |
| 25 Mar 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| 22 Mar 2024 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | - |
| 21 Mar 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 635 |
| 20 Mar 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| 19 Mar 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | - |
| 18 Mar 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| 15 Mar 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 1 |
| 14 Mar 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
| 13 Mar 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| 12 Mar 2024 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
| 11 Mar 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 08 Mar 2024 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
| 07 Mar 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| 06 Mar 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| 05 Mar 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
| 04 Mar 2024 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | - |
| 01 Mar 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| 29 Feb 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 1 |
| 28 Feb 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| 27 Feb 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| 26 Feb 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| 23 Feb 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | - |
| 22 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 21 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 20 Feb 2024 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | - |
| 16 Feb 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| 15 Feb 2024 | 3.5200 | 3.5200 | 3.5130 | 3.5130 | 3.5130 | 501 |
| 14 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 13 Feb 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
| 12 Feb 2024 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | - |
| 09 Feb 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| 08 Feb 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| 07 Feb 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
| 06 Feb 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
| 05 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 02 Feb 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
| 01 Feb 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 31 Jan 2024 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
| 30 Jan 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| 29 Jan 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
| 26 Jan 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| 25 Jan 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | - |
| 24 Jan 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
| 23 Jan 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 22 Jan 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
| 19 Jan 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | - |
| 18 Jan 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
| 17 Jan 2024 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | - |
| 16 Jan 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| 12 Jan 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 11 Jan 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| 10 Jan 2024 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | - |
| 09 Jan 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 5 |
| 08 Jan 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 05 Jan 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 04 Jan 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| 03 Jan 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | - |
| 02 Jan 2024 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
| 29 Dec 2023 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 510 |
| 28 Dec 2023 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
| 27 Dec 2023 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
| 26 Dec 2023 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| 22 Dec 2023 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | - |
| 21 Dec 2023 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | - |
| 20 Dec 2023 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| 19 Dec 2023 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
| 18 Dec 2023 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
| 15 Dec 2023 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 400 |
| 14 Dec 2023 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
| 13 Dec 2023 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
| 12 Dec 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 11 Dec 2023 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
| 08 Dec 2023 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | - |
| 07 Dec 2023 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| 06 Dec 2023 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 05 Dec 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 04 Dec 2023 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| 01 Dec 2023 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
| 30 Nov 2023 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 83 |
| *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.