Singapore markets close in 5 hours 31 minutes
Straits Times Index
3,308.40 +11.51 (+0.35%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,379.71 +172.58 (+0.95%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,827.05 +2,299.70 (+4.00%) CMC Crypto 200
1,286.75 +16.01 (+1.26%)
Natural Gas Nov 27 (NGX27.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | - |
| 01 May 2024 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | - |
| 30 Apr 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 29 Apr 2024 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | 2 |
| 26 Apr 2024 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 1 |
| 25 Apr 2024 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | - |
| 24 Apr 2024 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | - |
| 23 Apr 2024 | 4.2290 | 4.2290 | 4.2290 | 4.2290 | 4.2290 | - |
| 22 Apr 2024 | 4.2200 | 4.2200 | 4.2160 | 4.2160 | 4.2160 | 1 |
| 19 Apr 2024 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | - |
| 18 Apr 2024 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | - |
| 17 Apr 2024 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 146 |
| 16 Apr 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | - |
| 15 Apr 2024 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 65 |
| 12 Apr 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| 11 Apr 2024 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | - |
| 10 Apr 2024 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 1 |
| 09 Apr 2024 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | - |
| 08 Apr 2024 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | - |
| 05 Apr 2024 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | - |
| 04 Apr 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| 03 Apr 2024 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 1 |
| 02 Apr 2024 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | - |
| 01 Apr 2024 | 3.9800 | 3.9850 | 3.9740 | 3.9740 | 3.9740 | 30 |
| 28 Mar 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| 27 Mar 2024 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | - |
| 26 Mar 2024 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | - |
| 25 Mar 2024 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | - |
| 22 Mar 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | - |
| 21 Mar 2024 | 3.9370 | 3.9500 | 3.9370 | 3.9370 | 3.9370 | 1 |
| 20 Mar 2024 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 1 |
| 19 Mar 2024 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | - |
| 18 Mar 2024 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| 15 Mar 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 1 |
| 14 Mar 2024 | 3.9320 | 3.9430 | 3.9320 | 3.9430 | 3.9430 | 30 |
| 13 Mar 2024 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
| 12 Mar 2024 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | - |
| 11 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 08 Mar 2024 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | - |
| 07 Mar 2024 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | - |
| 06 Mar 2024 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | 1 |
| 05 Mar 2024 | 3.9450 | 3.9460 | 3.9450 | 3.9460 | 3.9460 | 1 |
| 04 Mar 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 01 Mar 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | - |
| 29 Feb 2024 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 2 |
| 28 Feb 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 9 |
| 27 Feb 2024 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | - |
| 26 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 23 Feb 2024 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | - |
| 22 Feb 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | - |
| 21 Feb 2024 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 11 |
| 20 Feb 2024 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | - |
| 16 Feb 2024 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | - |
| 15 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 5 |
| 14 Feb 2024 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 5 |
| 13 Feb 2024 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
| 12 Feb 2024 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | - |
| 09 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 08 Feb 2024 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | - |
| 07 Feb 2024 | 3.9400 | 3.9400 | 3.9260 | 3.9260 | 3.9260 | 2 |
| 06 Feb 2024 | 3.9330 | 3.9370 | 3.9330 | 3.9370 | 3.9370 | 1 |
| 05 Feb 2024 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | - |
| 02 Feb 2024 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | - |
| 01 Feb 2024 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | - |
| 31 Jan 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
| 30 Jan 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 10 |
| 29 Jan 2024 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | - |
| 26 Jan 2024 | 3.9100 | 3.9160 | 3.9100 | 3.9160 | 3.9160 | 1 |
| 25 Jan 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 24 Jan 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 1 |
| 23 Jan 2024 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | - |
| 22 Jan 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
| 19 Jan 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | - |
| 18 Jan 2024 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | - |
| 17 Jan 2024 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | - |
| 16 Jan 2024 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | - |
| 12 Jan 2024 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | - |
| 11 Jan 2024 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | 10 |
| 10 Jan 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 1 |
| 09 Jan 2024 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | - |
| 08 Jan 2024 | 4.0720 | 4.0720 | 4.0720 | 4.0720 | 4.0720 | - |
| 05 Jan 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | - |
| 04 Jan 2024 | 4.0000 | 4.0150 | 4.0000 | 4.0150 | 4.0150 | 30 |
| 03 Jan 2024 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | - |
| 02 Jan 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
| 29 Dec 2023 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
| 28 Dec 2023 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
| 27 Dec 2023 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | - |
| 26 Dec 2023 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | - |
| 22 Dec 2023 | 3.9590 | 3.9590 | 3.9590 | 3.9590 | 3.9590 | - |
| 21 Dec 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 20 Dec 2023 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 1 |
| 19 Dec 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 18 Dec 2023 | 4.0610 | 4.0610 | 4.0610 | 4.0610 | 4.0610 | - |
| 15 Dec 2023 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
| 14 Dec 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 13 Dec 2023 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | - |
| 12 Dec 2023 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 24 |
| 11 Dec 2023 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | - |
| 08 Dec 2023 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | - |
| *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.