Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,299.46 +21.95 (+0.42%) Dow
38,657.04 -29.28 (-0.08%) Nasdaq
16,897.37 +162.35 (+0.97%) Bitcoin USD
70,046.85 +2,027.70 (+2.98%) CMC Crypto 200
1,499.91 +31.97 (+2.18%)
Citadel Realty and Developers Limited (502445.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 38.60 | 39.25 | 38.50 | 39.25 | 39.25 | 2,328 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 39.00 | 39.95 | 38.76 | 39.95 | 39.95 | 834 |
| 28 May 2024 | 39.89 | 40.86 | 39.00 | 40.79 | 40.79 | 838 |
| 24 May 2024 | 41.00 | 41.00 | 38.83 | 41.00 | 41.00 | 4,170 |
| 23 May 2024 | 39.36 | 41.32 | 38.50 | 40.87 | 40.87 | 26,957 |
| 22 May 2024 | 39.70 | 39.70 | 38.00 | 39.36 | 39.36 | 1,502 |
| 21 May 2024 | 39.39 | 39.77 | 37.50 | 38.00 | 38.00 | 3,849 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 36.26 | 38.07 | 36.00 | 37.90 | 37.90 | 10,534 |
| 16 May 2024 | 37.48 | 37.89 | 35.82 | 36.26 | 36.26 | 8,827 |
| 15 May 2024 | 37.90 | 37.95 | 35.88 | 36.63 | 36.63 | 7,937 |
| 14 May 2024 | 36.50 | 38.00 | 36.50 | 36.84 | 36.84 | 5,096 |
| 13 May 2024 | 37.00 | 38.33 | 35.15 | 38.14 | 38.14 | 6,541 |
| 10 May 2024 | 37.96 | 37.96 | 34.52 | 36.99 | 36.99 | 4,668 |
| 09 May 2024 | 35.99 | 37.98 | 35.41 | 36.31 | 36.31 | 8,697 |
| 08 May 2024 | 36.00 | 38.00 | 34.93 | 36.58 | 36.58 | 5,186 |
| 07 May 2024 | 38.69 | 39.95 | 36.76 | 36.76 | 36.76 | 6,095 |
| 06 May 2024 | 40.00 | 40.00 | 38.08 | 38.69 | 38.69 | 8,259 |
| 03 May 2024 | 42.50 | 42.50 | 39.61 | 40.08 | 40.08 | 6,155 |
| 02 May 2024 | 42.17 | 42.17 | 40.12 | 41.69 | 41.69 | 11,832 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 41.53 | 43.20 | 40.00 | 40.18 | 40.18 | 11,668 |
| 29 Apr 2024 | 44.40 | 44.40 | 40.73 | 41.53 | 41.53 | 34,452 |
| 26 Apr 2024 | 44.00 | 44.00 | 41.95 | 42.41 | 42.41 | 16,266 |
| 25 Apr 2024 | 51.00 | 51.00 | 43.31 | 43.99 | 43.99 | 125,171 |
| 24 Apr 2024 | 44.00 | 47.98 | 44.00 | 47.98 | 47.98 | 311,677 |
| 23 Apr 2024 | 38.99 | 39.99 | 35.11 | 39.99 | 39.99 | 65,845 |
| 22 Apr 2024 | 32.10 | 35.99 | 32.00 | 33.33 | 33.33 | 10,899 |
| 19 Apr 2024 | 33.00 | 33.00 | 31.81 | 32.99 | 32.99 | 7,151 |
| 18 Apr 2024 | 32.45 | 34.10 | 31.00 | 33.01 | 33.01 | 18,300 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 31.79 | 32.60 | 31.00 | 32.45 | 32.45 | 5,854 |
| 15 Apr 2024 | 31.66 | 31.79 | 30.45 | 31.79 | 31.79 | 1,283 |
| 12 Apr 2024 | 30.30 | 32.90 | 30.30 | 31.04 | 31.04 | 8,311 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 32.90 | 32.90 | 30.26 | 30.27 | 30.27 | 2,309 |
| 09 Apr 2024 | 31.00 | 32.29 | 30.70 | 31.53 | 31.53 | 3,771 |
| 08 Apr 2024 | 30.07 | 31.94 | 30.07 | 30.69 | 30.69 | 3,422 |
| 05 Apr 2024 | 29.99 | 32.20 | 29.99 | 30.76 | 30.76 | 22,241 |
| 04 Apr 2024 | 28.90 | 29.79 | 28.90 | 29.36 | 29.36 | 1,333 |
| 03 Apr 2024 | 29.80 | 32.60 | 28.25 | 28.90 | 28.90 | 6,205 |
| 02 Apr 2024 | 28.21 | 31.85 | 28.21 | 29.80 | 29.80 | 1,683 |
| 01 Apr 2024 | 27.80 | 30.25 | 26.00 | 29.08 | 29.08 | 6,490 |
| 28 Mar 2024 | 27.77 | 27.77 | 27.63 | 27.64 | 27.64 | 123 |
| 27 Mar 2024 | 26.83 | 28.30 | 26.01 | 26.80 | 26.80 | 3,102 |
| 26 Mar 2024 | 28.48 | 28.48 | 27.38 | 28.34 | 28.34 | 1,446 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 27.00 | 28.00 | 25.75 | 27.56 | 27.56 | 1,446 |
| 21 Mar 2024 | 28.28 | 28.28 | 26.70 | 27.00 | 27.00 | 903 |
| 20 Mar 2024 | 27.27 | 27.27 | 26.50 | 27.05 | 27.05 | 542 |
| 19 Mar 2024 | 26.75 | 27.49 | 25.66 | 27.27 | 27.27 | 561 |
| 18 Mar 2024 | 27.23 | 27.23 | 25.50 | 26.99 | 26.99 | 2,292 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 27.29 | 27.90 | 24.80 | 25.80 | 25.80 | 12,651 |
| 13 Mar 2024 | 25.00 | 27.49 | 24.40 | 25.96 | 25.96 | 9,575 |
| 12 Mar 2024 | 29.65 | 29.65 | 26.50 | 26.85 | 26.85 | 4,141 |
| 11 Mar 2024 | 31.50 | 31.50 | 28.20 | 28.25 | 28.25 | 2,028 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 31.49 | 31.49 | 27.15 | 29.15 | 29.15 | 4,087 |
| 06 Mar 2024 | 28.15 | 31.95 | 27.55 | 29.07 | 29.07 | 12,780 |
| 05 Mar 2024 | 29.06 | 29.95 | 28.90 | 29.43 | 29.43 | 474 |
| 04 Mar 2024 | 30.11 | 30.70 | 29.06 | 29.61 | 29.61 | 3,313 |
| 01 Mar 2024 | 29.10 | 30.88 | 28.15 | 30.21 | 30.21 | 5,338 |
| 29 Feb 2024 | 29.35 | 29.35 | 28.40 | 29.02 | 29.02 | 6,135 |
| 28 Feb 2024 | 30.95 | 30.95 | 28.01 | 28.23 | 28.23 | 6,143 |
| 27 Feb 2024 | 29.49 | 29.99 | 27.63 | 29.38 | 29.38 | 2,681 |
| 26 Feb 2024 | 29.40 | 29.98 | 27.02 | 29.44 | 29.44 | 528 |
| 23 Feb 2024 | 29.29 | 29.50 | 27.46 | 29.45 | 29.45 | 6,515 |
| 22 Feb 2024 | 29.49 | 29.55 | 28.00 | 29.29 | 29.29 | 7,314 |
| 21 Feb 2024 | 28.99 | 28.99 | 28.00 | 28.75 | 28.75 | 1,325 |
| 20 Feb 2024 | 29.49 | 29.49 | 27.80 | 27.95 | 27.95 | 1,211 |
| 16 Feb 2024 | 28.80 | 28.80 | 26.12 | 27.90 | 27.90 | 1,429 |
| 15 Feb 2024 | 29.00 | 29.00 | 26.75 | 27.61 | 27.61 | 3,219 |
| 14 Feb 2024 | 26.85 | 27.85 | 26.55 | 27.47 | 27.47 | 1,827 |
| 13 Feb 2024 | 28.00 | 28.00 | 25.18 | 26.01 | 26.01 | 8,355 |
| 12 Feb 2024 | 28.00 | 28.00 | 26.10 | 27.40 | 27.40 | 578 |
| 09 Feb 2024 | 27.95 | 27.99 | 26.35 | 27.50 | 27.50 | 3,401 |
| 08 Feb 2024 | 26.01 | 27.89 | 25.86 | 26.98 | 26.98 | 3,988 |
| 07 Feb 2024 | 28.99 | 28.99 | 26.00 | 27.94 | 27.94 | 19,548 |
| 06 Feb 2024 | 27.50 | 28.66 | 27.50 | 27.75 | 27.75 | 7,406 |
| 05 Feb 2024 | 28.40 | 29.49 | 27.50 | 27.50 | 27.50 | 4,457 |
| 02 Feb 2024 | 28.65 | 29.90 | 28.47 | 28.94 | 28.94 | 6,691 |
| 01 Feb 2024 | 29.69 | 29.69 | 28.01 | 28.65 | 28.65 | 5,002 |
| 31 Jan 2024 | 29.49 | 29.98 | 28.70 | 29.43 | 29.43 | 5,003 |
| 30 Jan 2024 | 29.70 | 29.70 | 27.80 | 29.14 | 29.14 | 1,998 |
| 29 Jan 2024 | 28.85 | 29.00 | 27.65 | 28.74 | 28.74 | 1,777 |
| 26 Jan 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 25 Jan 2024 | 28.99 | 29.54 | 28.11 | 28.85 | 28.85 | 2,156 |
| 24 Jan 2024 | 27.41 | 28.40 | 27.00 | 28.38 | 28.38 | 2,418 |
| 23 Jan 2024 | 28.41 | 28.41 | 27.02 | 27.97 | 27.97 | 5,438 |
| 22 Jan 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 19 Jan 2024 | 29.20 | 29.20 | 27.68 | 28.31 | 28.31 | 3,314 |
| 18 Jan 2024 | 27.79 | 28.02 | 25.75 | 27.94 | 27.94 | 7,424 |
| 17 Jan 2024 | 28.47 | 28.47 | 25.96 | 26.69 | 26.69 | 8,122 |
| 16 Jan 2024 | 28.75 | 29.30 | 27.32 | 27.32 | 27.32 | 17,616 |
| 12 Jan 2024 | 29.05 | 30.80 | 29.05 | 30.26 | 30.26 | 3,157 |
| 11 Jan 2024 | 30.90 | 30.90 | 28.57 | 30.07 | 30.07 | 34,944 |
| 10 Jan 2024 | 33.19 | 33.19 | 30.07 | 30.07 | 30.07 | 33,693 |
| *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.