Singapore markets close in 44 minutes
Straits Times Index
3,175.60 -12.06 (-0.38%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,245.82 -140.05 (-0.85%) FTSE 100
7,831.70 -45.35 (-0.58%) Bitcoin USD
64,693.56 +3,694.93 (+6.06%) CMC Crypto 200
1,328.82 +16.20 (+1.23%)
L.G. Balakrishnan & Bros Limited (500250.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1,314.45 | 1,324.00 | 1,279.25 | 1,288.00 | 1,288.00 | 2,882 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1,266.65 | 1,309.95 | 1,266.65 | 1,297.25 | 1,297.25 | 8,268 |
| 15 Apr 2024 | 1,239.95 | 1,278.25 | 1,220.80 | 1,266.65 | 1,266.65 | 2,311 |
| 12 Apr 2024 | 1,279.15 | 1,281.05 | 1,243.50 | 1,254.90 | 1,254.90 | 1,931 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1,268.65 | 1,279.00 | 1,241.75 | 1,261.15 | 1,261.15 | 2,729 |
| 09 Apr 2024 | 1,290.00 | 1,323.00 | 1,262.95 | 1,268.65 | 1,268.65 | 2,607 |
| 08 Apr 2024 | 1,268.95 | 1,289.00 | 1,265.60 | 1,268.70 | 1,268.70 | 1,562 |
| 05 Apr 2024 | 1,275.35 | 1,305.00 | 1,262.50 | 1,268.95 | 1,268.95 | 2,402 |
| 04 Apr 2024 | 1,274.95 | 1,280.00 | 1,251.85 | 1,256.35 | 1,256.35 | 813 |
| 03 Apr 2024 | 1,267.90 | 1,275.00 | 1,259.80 | 1,260.65 | 1,260.65 | 1,080 |
| 02 Apr 2024 | 1,230.55 | 1,271.00 | 1,230.55 | 1,259.75 | 1,259.75 | 1,957 |
| 01 Apr 2024 | 1,270.00 | 1,283.05 | 1,230.50 | 1,254.20 | 1,254.20 | 784 |
| 28 Mar 2024 | 1,264.45 | 1,275.00 | 1,247.45 | 1,268.60 | 1,268.60 | 2,126 |
| 27 Mar 2024 | 1,254.00 | 1,269.00 | 1,243.65 | 1,259.95 | 1,259.95 | 2,543 |
| 26 Mar 2024 | 1,204.30 | 1,262.00 | 1,204.30 | 1,255.10 | 1,255.10 | 7,279 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 1,183.00 | 1,209.25 | 1,181.00 | 1,202.40 | 1,202.40 | 2,276 |
| 21 Mar 2024 | 1,157.00 | 1,188.65 | 1,157.00 | 1,185.05 | 1,185.05 | 2,346 |
| 20 Mar 2024 | 1,140.20 | 1,163.75 | 1,133.30 | 1,157.70 | 1,157.70 | 927 |
| 19 Mar 2024 | 1,161.95 | 1,161.95 | 1,128.05 | 1,134.15 | 1,134.15 | 2,942 |
| 18 Mar 2024 | 1,155.05 | 1,157.55 | 1,123.00 | 1,152.20 | 1,152.20 | 1,256 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,124.00 | 1,162.35 | 1,117.20 | 1,157.45 | 1,157.45 | 4,534 |
| 13 Mar 2024 | 1,140.00 | 1,145.00 | 1,104.30 | 1,116.75 | 1,116.75 | 9,459 |
| 12 Mar 2024 | 1,139.15 | 1,139.95 | 1,117.20 | 1,128.25 | 1,128.25 | 664 |
| 11 Mar 2024 | 1,145.35 | 1,163.50 | 1,126.05 | 1,139.15 | 1,139.15 | 1,242 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,184.95 | 1,189.00 | 1,162.10 | 1,168.30 | 1,168.30 | 2,908 |
| 06 Mar 2024 | 1,183.45 | 1,183.45 | 1,130.25 | 1,142.40 | 1,142.40 | 641 |
| 05 Mar 2024 | 1,150.00 | 1,167.00 | 1,150.00 | 1,161.35 | 1,161.35 | 1,902 |
| 04 Mar 2024 | 1,204.55 | 1,204.55 | 1,152.00 | 1,155.90 | 1,155.90 | 1,892 |
| 01 Mar 2024 | 1,151.10 | 1,183.80 | 1,145.00 | 1,176.15 | 1,176.15 | 1,797 |
| 29 Feb 2024 | 1,151.00 | 1,151.00 | 1,120.00 | 1,139.00 | 1,139.00 | 5,590 |
| 28 Feb 2024 | 1,158.85 | 1,160.35 | 1,138.00 | 1,154.30 | 1,154.30 | 731 |
| 27 Feb 2024 | 1,182.60 | 1,186.10 | 1,153.40 | 1,158.85 | 1,158.85 | 1,579 |
| 26 Feb 2024 | 1,190.05 | 1,194.95 | 1,173.00 | 1,180.55 | 1,180.55 | 791 |
| 23 Feb 2024 | 1,172.80 | 1,190.00 | 1,165.00 | 1,181.90 | 1,181.90 | 626 |
| 22 Feb 2024 | 1,185.85 | 1,185.85 | 1,155.00 | 1,162.55 | 1,162.55 | 1,135 |
| 21 Feb 2024 | 1,165.65 | 1,198.90 | 1,157.85 | 1,178.45 | 1,178.45 | 2,953 |
| 20 Feb 2024 | 1,167.90 | 1,171.35 | 1,155.00 | 1,165.65 | 1,165.65 | 740 |
| 16 Feb 2024 | 1,160.05 | 1,190.00 | 1,160.00 | 1,181.20 | 1,181.20 | 919 |
| 15 Feb 2024 | 1,149.45 | 1,180.00 | 1,149.45 | 1,175.45 | 1,175.45 | 1,785 |
| 14 Feb 2024 | 1,184.95 | 1,184.95 | 1,136.00 | 1,145.15 | 1,145.15 | 3,685 |
| 13 Feb 2024 | 1,210.05 | 1,221.15 | 1,157.80 | 1,179.10 | 1,179.10 | 4,387 |
| 12 Feb 2024 | 1,294.30 | 1,294.30 | 1,207.05 | 1,218.20 | 1,218.20 | 3,391 |
| 09 Feb 2024 | 1,268.25 | 1,281.10 | 1,242.25 | 1,269.25 | 1,269.25 | 1,124 |
| 08 Feb 2024 | 1,306.45 | 1,306.45 | 1,266.35 | 1,269.85 | 1,269.85 | 1,119 |
| 07 Feb 2024 | 1,256.55 | 1,283.15 | 1,256.55 | 1,274.50 | 1,274.50 | 1,607 |
| 06 Feb 2024 | 1,263.45 | 1,274.35 | 1,251.90 | 1,257.95 | 1,257.95 | 537 |
| 05 Feb 2024 | 1,281.15 | 1,301.25 | 1,248.40 | 1,257.35 | 1,257.35 | 7,262 |
| 02 Feb 2024 | 1,280.05 | 1,300.05 | 1,267.10 | 1,270.15 | 1,270.15 | 1,680 |
| 01 Feb 2024 | 1,290.00 | 1,291.55 | 1,269.85 | 1,281.10 | 1,281.10 | 1,925 |
| 31 Jan 2024 | 1,276.20 | 1,290.05 | 1,255.00 | 1,280.55 | 1,280.55 | 2,771 |
| 30 Jan 2024 | 1,277.90 | 1,299.65 | 1,259.15 | 1,274.00 | 1,274.00 | 6,242 |
| 29 Jan 2024 | 1,290.40 | 1,322.80 | 1,244.05 | 1,310.00 | 1,310.00 | 3,295 |
| 26 Jan 2024 | 1,290.30 | 1,290.30 | 1,290.30 | 1,290.30 | 1,290.30 | - |
| 25 Jan 2024 | 1,292.85 | 1,305.50 | 1,285.70 | 1,290.30 | 1,290.30 | 2,814 |
| 24 Jan 2024 | 1,301.05 | 1,320.95 | 1,277.15 | 1,294.30 | 1,294.30 | 1,390 |
| 23 Jan 2024 | 1,260.15 | 1,328.75 | 1,260.15 | 1,284.75 | 1,284.75 | 1,201 |
| 22 Jan 2024 | 1,319.25 | 1,319.25 | 1,319.25 | 1,319.25 | 1,319.25 | - |
| 19 Jan 2024 | 1,320.55 | 1,355.00 | 1,309.00 | 1,319.25 | 1,319.25 | 4,180 |
| 18 Jan 2024 | 1,298.10 | 1,323.70 | 1,262.15 | 1,320.20 | 1,320.20 | 1,191 |
| 17 Jan 2024 | 1,289.95 | 1,315.40 | 1,271.05 | 1,294.85 | 1,294.85 | 3,318 |
| 16 Jan 2024 | 1,341.45 | 1,371.95 | 1,289.90 | 1,306.85 | 1,306.85 | 3,297 |
| 12 Jan 2024 | 1,301.45 | 1,409.40 | 1,300.00 | 1,359.95 | 1,359.95 | 9,598 |
| 11 Jan 2024 | 1,265.40 | 1,320.00 | 1,265.40 | 1,316.55 | 1,316.55 | 6,030 |
| 10 Jan 2024 | 1,282.80 | 1,298.80 | 1,253.70 | 1,295.80 | 1,295.80 | 1,330 |
| 09 Jan 2024 | 1,250.00 | 1,282.40 | 1,250.00 | 1,274.20 | 1,274.20 | 2,365 |
| 08 Jan 2024 | 1,263.70 | 1,275.95 | 1,253.95 | 1,261.75 | 1,261.75 | 2,252 |
| 05 Jan 2024 | 1,303.95 | 1,304.00 | 1,252.00 | 1,264.20 | 1,264.20 | 3,776 |
| 04 Jan 2024 | 1,281.25 | 1,298.65 | 1,267.00 | 1,275.80 | 1,275.80 | 869 |
| 03 Jan 2024 | 1,244.15 | 1,276.25 | 1,230.10 | 1,265.65 | 1,265.65 | 2,773 |
| 02 Jan 2024 | 1,282.95 | 1,282.95 | 1,229.55 | 1,243.40 | 1,243.40 | 1,664 |
| 29 Dec 2023 | 1,287.25 | 1,290.15 | 1,256.00 | 1,258.25 | 1,258.25 | 3,254 |
| 28 Dec 2023 | 1,283.00 | 1,290.40 | 1,271.35 | 1,279.00 | 1,279.00 | 1,230 |
| 27 Dec 2023 | 1,293.90 | 1,294.80 | 1,270.95 | 1,274.50 | 1,274.50 | 3,031 |
| 26 Dec 2023 | 1,303.35 | 1,303.80 | 1,272.60 | 1,276.25 | 1,276.25 | 4,330 |
| 22 Dec 2023 | 1,308.95 | 1,320.00 | 1,299.05 | 1,311.00 | 1,311.00 | 4,397 |
| 21 Dec 2023 | 1,251.40 | 1,318.00 | 1,250.15 | 1,312.40 | 1,312.40 | 2,799 |
| 20 Dec 2023 | 1,343.55 | 1,366.00 | 1,250.00 | 1,257.95 | 1,257.95 | 11,072 |
| 19 Dec 2023 | 1,337.30 | 1,340.95 | 1,326.70 | 1,338.90 | 1,338.90 | 1,458 |
| 18 Dec 2023 | 1,337.00 | 1,348.00 | 1,324.45 | 1,328.95 | 1,328.95 | 5,880 |
| 15 Dec 2023 | 1,327.45 | 1,344.00 | 1,324.75 | 1,330.55 | 1,330.55 | 4,468 |
| 14 Dec 2023 | 1,310.05 | 1,342.00 | 1,307.25 | 1,331.20 | 1,331.20 | 2,945 |
| 13 Dec 2023 | 1,315.60 | 1,321.90 | 1,300.05 | 1,309.35 | 1,309.35 | 5,488 |
| 12 Dec 2023 | 1,289.35 | 1,313.80 | 1,277.00 | 1,303.30 | 1,303.30 | 4,828 |
| 11 Dec 2023 | 1,232.20 | 1,299.00 | 1,208.25 | 1,271.45 | 1,271.45 | 9,031 |
| 08 Dec 2023 | 1,206.45 | 1,258.15 | 1,192.25 | 1,208.65 | 1,208.65 | 10,021 |
| 07 Dec 2023 | 1,190.00 | 1,204.40 | 1,175.00 | 1,198.90 | 1,198.90 | 2,998 |
| 06 Dec 2023 | 1,206.50 | 1,214.20 | 1,175.60 | 1,184.95 | 1,184.95 | 4,564 |
| 05 Dec 2023 | 1,198.75 | 1,212.40 | 1,182.55 | 1,201.55 | 1,201.55 | 6,670 |
| 04 Dec 2023 | 1,204.00 | 1,206.50 | 1,175.10 | 1,183.55 | 1,183.55 | 4,652 |
| 01 Dec 2023 | 1,200.60 | 1,215.00 | 1,175.40 | 1,183.80 | 1,183.80 | 8,022 |
| 30 Nov 2023 | 1,151.60 | 1,217.80 | 1,151.60 | 1,177.05 | 1,177.05 | 10,228 |
| 29 Nov 2023 | 1,121.05 | 1,148.00 | 1,121.05 | 1,144.30 | 1,144.30 | 7,705 |
| 28 Nov 2023 | 1,151.55 | 1,155.45 | 1,123.00 | 1,130.90 | 1,130.90 | 1,412 |
| 27 Nov 2023 | 1,150.10 | 1,150.10 | 1,150.10 | 1,150.10 | 1,150.10 | - |
| 24 Nov 2023 | 1,149.90 | 1,170.00 | 1,132.40 | 1,150.10 | 1,150.10 | 7,616 |
| *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.