Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,266.99 -10.52 (-0.20%) Dow
38,508.44 -177.88 (-0.46%) Nasdaq
16,763.61 +28.59 (+0.17%) Bitcoin USD
69,025.55 +911.91 (+1.34%) CMC Crypto 200
1,488.34 +20.40 (+1.39%)
Alexander Stamps and Coin Limited (511463.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 | 14.59 | 15.65 | 14.59 | 15.40 | 15.40 | 34,954 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 15.20 | 15.20 | 14.50 | 15.00 | 15.00 | 17,236 |
| 28 May 2024 | 14.75 | 15.11 | 14.00 | 14.90 | 14.90 | 58,109 |
| 24 May 2024 | 15.19 | 15.19 | 14.33 | 14.96 | 14.96 | 13,519 |
| 23 May 2024 | 15.31 | 15.31 | 14.13 | 14.94 | 14.94 | 15,557 |
| 22 May 2024 | 14.99 | 15.38 | 14.62 | 15.01 | 15.01 | 7,531 |
| 21 May 2024 | 14.90 | 15.30 | 14.32 | 14.92 | 14.92 | 15,590 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 14.64 | 15.47 | 14.60 | 14.99 | 14.99 | 6,772 |
| 16 May 2024 | 15.15 | 15.49 | 14.54 | 14.94 | 14.94 | 6,250 |
| 15 May 2024 | 15.20 | 15.20 | 14.36 | 14.54 | 14.54 | 9,620 |
| 14 May 2024 | 15.49 | 15.49 | 14.64 | 14.83 | 14.83 | 5,752 |
| 13 May 2024 | 15.49 | 15.49 | 14.76 | 15.07 | 15.07 | 6,016 |
| 10 May 2024 | 15.10 | 15.20 | 14.50 | 15.02 | 15.02 | 5,869 |
| 09 May 2024 | 14.87 | 16.00 | 14.16 | 14.84 | 14.84 | 4,104 |
| 08 May 2024 | 15.10 | 15.37 | 14.38 | 14.97 | 14.97 | 16,327 |
| 07 May 2024 | 15.50 | 15.50 | 14.40 | 14.61 | 14.61 | 41,406 |
| 06 May 2024 | 15.35 | 15.74 | 14.20 | 15.17 | 15.17 | 16,190 |
| 03 May 2024 | 15.50 | 15.50 | 15.00 | 15.31 | 15.31 | 34,789 |
| 02 May 2024 | 15.44 | 15.59 | 14.51 | 15.21 | 15.21 | 23,424 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 15.40 | 15.74 | 15.00 | 15.12 | 15.12 | 20,412 |
| 29 Apr 2024 | 15.74 | 15.74 | 15.21 | 15.27 | 15.27 | 13,525 |
| 26 Apr 2024 | 15.30 | 17.30 | 15.00 | 15.52 | 15.52 | 15,994 |
| 25 Apr 2024 | 15.49 | 15.50 | 14.86 | 15.13 | 15.13 | 33,502 |
| 24 Apr 2024 | 15.61 | 15.90 | 14.65 | 15.44 | 15.44 | 8,491 |
| 23 Apr 2024 | 14.72 | 16.00 | 14.71 | 15.30 | 15.30 | 10,004 |
| 22 Apr 2024 | 15.40 | 15.45 | 14.50 | 14.71 | 14.71 | 14,657 |
| 19 Apr 2024 | 14.98 | 14.98 | 14.10 | 14.18 | 14.18 | 4,460 |
| 18 Apr 2024 | 14.08 | 15.68 | 14.08 | 14.35 | 14.35 | 6,714 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 14.50 | 14.82 | 14.02 | 14.45 | 14.45 | 5,979 |
| 15 Apr 2024 | 14.65 | 14.65 | 14.20 | 14.28 | 14.28 | 13,274 |
| 12 Apr 2024 | 15.25 | 15.25 | 14.27 | 14.95 | 14.95 | 22,631 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 15.00 | 15.44 | 14.10 | 14.94 | 14.94 | 12,787 |
| 09 Apr 2024 | 14.77 | 15.44 | 14.66 | 15.00 | 15.00 | 16,659 |
| 08 Apr 2024 | 14.39 | 15.38 | 14.39 | 14.77 | 14.77 | 6,354 |
| 05 Apr 2024 | 14.95 | 14.95 | 14.00 | 14.39 | 14.39 | 6,511 |
| 04 Apr 2024 | 14.95 | 14.95 | 14.04 | 14.57 | 14.57 | 7,563 |
| 03 Apr 2024 | 14.45 | 14.45 | 13.61 | 14.18 | 14.18 | 9,079 |
| 02 Apr 2024 | 14.01 | 14.10 | 13.36 | 14.07 | 14.07 | 5,194 |
| 01 Apr 2024 | 13.90 | 13.90 | 13.27 | 13.74 | 13.74 | 9,297 |
| 28 Mar 2024 | 13.95 | 13.95 | 13.00 | 13.21 | 13.21 | 23,757 |
| 27 Mar 2024 | 13.66 | 15.00 | 13.27 | 13.33 | 13.33 | 83,267 |
| 26 Mar 2024 | 14.06 | 14.75 | 13.63 | 13.76 | 13.76 | 21,981 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 15.00 | 15.29 | 14.00 | 14.05 | 14.05 | 15,316 |
| 21 Mar 2024 | 14.45 | 15.20 | 14.09 | 14.79 | 14.79 | 19,945 |
| 20 Mar 2024 | 15.20 | 15.20 | 13.83 | 14.59 | 14.59 | 10,178 |
| 19 Mar 2024 | 13.91 | 15.30 | 13.13 | 14.23 | 14.23 | 13,941 |
| 18 Mar 2024 | 14.84 | 14.84 | 13.99 | 14.19 | 14.19 | 12,720 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 13.52 | 14.22 | 13.00 | 14.22 | 14.22 | 22,088 |
| 13 Mar 2024 | 14.50 | 14.50 | 12.79 | 12.93 | 12.93 | 45,208 |
| 12 Mar 2024 | 15.00 | 15.40 | 14.01 | 14.21 | 14.21 | 14,612 |
| 11 Mar 2024 | 15.80 | 15.80 | 14.50 | 14.60 | 14.60 | 48,544 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 14.99 | 15.59 | 14.90 | 15.15 | 15.15 | 13,793 |
| 06 Mar 2024 | 15.16 | 15.78 | 14.75 | 14.89 | 14.89 | 37,961 |
| 05 Mar 2024 | 16.25 | 16.25 | 15.50 | 15.58 | 15.58 | 27,275 |
| 04 Mar 2024 | 16.50 | 16.50 | 15.60 | 15.65 | 15.65 | 5,019 |
| 01 Mar 2024 | 16.40 | 16.40 | 15.95 | 16.00 | 16.00 | 5,205 |
| 29 Feb 2024 | 15.25 | 16.29 | 15.15 | 15.70 | 15.70 | 16,156 |
| 28 Feb 2024 | 16.50 | 16.50 | 15.53 | 15.94 | 15.94 | 11,932 |
| 27 Feb 2024 | 15.51 | 16.50 | 15.51 | 15.94 | 15.94 | 11,275 |
| 26 Feb 2024 | 15.86 | 16.49 | 15.40 | 16.02 | 16.02 | 19,623 |
| 23 Feb 2024 | 16.15 | 16.45 | 15.76 | 15.87 | 15.87 | 36,991 |
| 22 Feb 2024 | 16.50 | 16.50 | 16.00 | 16.15 | 16.15 | 10,281 |
| 21 Feb 2024 | 16.26 | 16.96 | 15.97 | 16.21 | 16.21 | 32,051 |
| 20 Feb 2024 | 16.50 | 17.50 | 16.07 | 16.35 | 16.35 | 16,906 |
| 16 Feb 2024 | 17.50 | 17.50 | 16.30 | 16.69 | 16.69 | 36,059 |
| 15 Feb 2024 | 15.74 | 17.31 | 15.47 | 17.00 | 17.00 | 72,483 |
| 14 Feb 2024 | 15.31 | 16.42 | 15.00 | 15.74 | 15.74 | 48,586 |
| 13 Feb 2024 | 15.66 | 16.55 | 15.51 | 15.77 | 15.77 | 36,804 |
| 12 Feb 2024 | 18.00 | 18.00 | 16.40 | 16.78 | 16.78 | 87,376 |
| 09 Feb 2024 | 17.37 | 17.65 | 16.47 | 16.70 | 16.70 | 43,703 |
| 08 Feb 2024 | 18.40 | 18.87 | 16.01 | 16.47 | 16.47 | 204,185 |
| 07 Feb 2024 | 16.27 | 17.16 | 15.11 | 17.16 | 17.16 | 205,558 |
| 06 Feb 2024 | 16.29 | 16.29 | 15.40 | 15.60 | 15.60 | 13,063 |
| 05 Feb 2024 | 15.66 | 15.67 | 15.01 | 15.21 | 15.21 | 57,070 |
| 02 Feb 2024 | 16.00 | 16.25 | 15.66 | 15.70 | 15.70 | 25,412 |
| 01 Feb 2024 | 16.98 | 16.98 | 15.63 | 15.79 | 15.79 | 31,320 |
| 31 Jan 2024 | 16.20 | 16.37 | 15.62 | 15.93 | 15.93 | 29,471 |
| 30 Jan 2024 | 16.76 | 17.30 | 15.53 | 15.79 | 15.79 | 20,398 |
| 29 Jan 2024 | 17.13 | 17.13 | 16.00 | 16.03 | 16.03 | 13,429 |
| 26 Jan 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 25 Jan 2024 | 16.34 | 16.43 | 15.80 | 16.04 | 16.04 | 15,781 |
| 24 Jan 2024 | 16.30 | 16.30 | 15.31 | 15.84 | 15.84 | 7,034 |
| 23 Jan 2024 | 16.43 | 16.85 | 15.51 | 15.89 | 15.89 | 13,550 |
| 22 Jan 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 19 Jan 2024 | 16.70 | 16.87 | 16.18 | 16.36 | 16.36 | 41,554 |
| 18 Jan 2024 | 17.47 | 17.47 | 16.10 | 16.40 | 16.40 | 56,880 |
| 17 Jan 2024 | 17.49 | 17.50 | 16.26 | 16.80 | 16.80 | 12,560 |
| 16 Jan 2024 | 17.55 | 17.75 | 16.52 | 16.94 | 16.94 | 21,525 |
| 12 Jan 2024 | 17.98 | 17.98 | 17.06 | 17.20 | 17.20 | 11,266 |
| 11 Jan 2024 | 17.37 | 18.38 | 16.18 | 17.29 | 17.29 | 53,857 |
| 10 Jan 2024 | 17.10 | 17.30 | 16.80 | 16.85 | 16.85 | 60,177 |
| *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.