Singapore markets close in 4 hours 26 minutes
Straits Times Index
3,283.26 -9.87 (-0.30%) Nikkei
37,697.65 -762.43 (-1.98%) Hang Seng
17,295.93 +94.66 (+0.55%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,269.18 -2,422.62 (-3.63%) CMC Crypto 200
1,385.34 -38.76 (-2.72%)
Natural Gas Oct 29 (NGV29.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 11:25AM 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 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | - |
| 23 Apr 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
| 22 Apr 2024 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | - |
| 19 Apr 2024 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
| 18 Apr 2024 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
| 17 Apr 2024 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 30 |
| 16 Apr 2024 | 3.8690 | 3.8690 | 3.8690 | 3.8690 | 3.8690 | 310 |
| 15 Apr 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
| 12 Apr 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
| 11 Apr 2024 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | - |
| 10 Apr 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | - |
| 09 Apr 2024 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | - |
| 08 Apr 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
| 05 Apr 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| 04 Apr 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | - |
| 03 Apr 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 02 Apr 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| 01 Apr 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
| 28 Mar 2024 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | - |
| 27 Mar 2024 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | - |
| 26 Mar 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
| 25 Mar 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
| 22 Mar 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 21 Mar 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 20 Mar 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| 19 Mar 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| 18 Mar 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | - |
| 15 Mar 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
| 14 Mar 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| 13 Mar 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
| 12 Mar 2024 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | - |
| 11 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 08 Mar 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
| 07 Mar 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| 06 Mar 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| 05 Mar 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
| 04 Mar 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | - |
| 01 Mar 2024 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
| 29 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 28 Feb 2024 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | - |
| 27 Feb 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| 26 Feb 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| 23 Feb 2024 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | - |
| 22 Feb 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
| 21 Feb 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
| 20 Feb 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| 16 Feb 2024 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | - |
| 15 Feb 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
| 14 Feb 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| 13 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 12 Feb 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| 09 Feb 2024 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
| 08 Feb 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| 07 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 06 Feb 2024 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | - |
| 05 Feb 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| 02 Feb 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 01 Feb 2024 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | - |
| 31 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 30 Jan 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
| 29 Jan 2024 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | - |
| 26 Jan 2024 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | - |
| 25 Jan 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
| 24 Jan 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| 23 Jan 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
| 22 Jan 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| 19 Jan 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| 18 Jan 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
| 17 Jan 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | - |
| 16 Jan 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 12 Jan 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | - |
| 11 Jan 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
| 10 Jan 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
| 09 Jan 2024 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| 08 Jan 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| 05 Jan 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | - |
| 04 Jan 2024 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | - |
| 03 Jan 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
| 02 Jan 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| 29 Dec 2023 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 28 Dec 2023 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| 27 Dec 2023 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| 26 Dec 2023 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | - |
| 22 Dec 2023 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| 21 Dec 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 20 Dec 2023 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
| 19 Dec 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 18 Dec 2023 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | - |
| 15 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1,000 |
| 14 Dec 2023 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| 13 Dec 2023 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
| 12 Dec 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 11 Dec 2023 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | - |
| 08 Dec 2023 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
| 07 Dec 2023 | 3.4900 | 3.5130 | 3.4900 | 3.5130 | 3.5130 | 1 |
| 06 Dec 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 05 Dec 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 04 Dec 2023 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | - |
| 01 Dec 2023 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | - |
| 30 Nov 2023 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | - |
| *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.