Singapore markets close in 5 hours 40 minutes
Straits Times Index
3,154.42 -33.24 (-1.04%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,066.48 -319.39 (-1.95%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,706.75 -325.05 (-0.52%) CMC Crypto 200
1,265.10 +379.56 (+40.73%)
Natural Gas Nov 29 (NGX29.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | - |
| 17 Apr 2024 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | - |
| 16 Apr 2024 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | - |
| 15 Apr 2024 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | - |
| 12 Apr 2024 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | - |
| 11 Apr 2024 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
| 10 Apr 2024 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | - |
| 09 Apr 2024 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | - |
| 08 Apr 2024 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | - |
| 05 Apr 2024 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| 04 Apr 2024 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | - |
| 03 Apr 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | - |
| 02 Apr 2024 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | - |
| 01 Apr 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
| 28 Mar 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| 27 Mar 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| 26 Mar 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
| 25 Mar 2024 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | - |
| 22 Mar 2024 | 3.8970 | 3.8970 | 3.8970 | 3.8970 | 3.8970 | - |
| 21 Mar 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| 20 Mar 2024 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | - |
| 19 Mar 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 18 Mar 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 15 Mar 2024 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | - |
| 14 Mar 2024 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | - |
| 13 Mar 2024 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | - |
| 12 Mar 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | - |
| 11 Mar 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | - |
| 08 Mar 2024 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | - |
| 07 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 06 Mar 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
| 05 Mar 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | - |
| 04 Mar 2024 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | - |
| 01 Mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 29 Feb 2024 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | - |
| 28 Feb 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | - |
| 27 Feb 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
| 26 Feb 2024 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
| 23 Feb 2024 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | - |
| 22 Feb 2024 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | - |
| 21 Feb 2024 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | - |
| 20 Feb 2024 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | - |
| 16 Feb 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 15 Feb 2024 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | - |
| 14 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 13 Feb 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | - |
| 12 Feb 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
| 09 Feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 08 Feb 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| 07 Feb 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 06 Feb 2024 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
| 05 Feb 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| 02 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 01 Feb 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | - |
| 31 Jan 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | - |
| 30 Jan 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | - |
| 29 Jan 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
| 26 Jan 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
| 25 Jan 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
| 24 Jan 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | - |
| 23 Jan 2024 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | - |
| 22 Jan 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | - |
| 19 Jan 2024 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | - |
| 18 Jan 2024 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| 17 Jan 2024 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | - |
| 16 Jan 2024 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | - |
| 12 Jan 2024 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | - |
| 11 Jan 2024 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | - |
| 10 Jan 2024 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | - |
| 09 Jan 2024 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | - |
| 08 Jan 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | - |
| 05 Jan 2024 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | - |
| 04 Jan 2024 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | - |
| 03 Jan 2024 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | - |
| 02 Jan 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
| 29 Dec 2023 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| 28 Dec 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 27 Dec 2023 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | - |
| 26 Dec 2023 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
| 22 Dec 2023 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | - |
| 21 Dec 2023 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | - |
| 20 Dec 2023 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | - |
| 19 Dec 2023 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | - |
| 18 Dec 2023 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 15 Dec 2023 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | - |
| 14 Dec 2023 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | - |
| 13 Dec 2023 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | - |
| 12 Dec 2023 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | - |
| 11 Dec 2023 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | - |
| 08 Dec 2023 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | - |
| 07 Dec 2023 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
| 06 Dec 2023 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | - |
| 05 Dec 2023 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | - |
| 04 Dec 2023 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | - |
| 01 Dec 2023 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | - |
| 30 Nov 2023 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | - |
| 29 Nov 2023 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | - |
| 28 Nov 2023 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | - |
| 27 Nov 2023 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | - |
| 24 Nov 2023 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | - |
| *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.