Singapore markets close in 8 minutes
Straits Times Index
3,335.66 +2.86 (+0.09%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,194.46 +30.34 (+0.37%) Bitcoin USD
62,845.64 +1,524.14 (+2.49%) CMC Crypto 200
1,308.15 +6.08 (+0.47%)
UPL Limited (512070.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 565.70 | 575.90 | 565.70 | 570.60 | 570.60 | 120,954 |
| 27 Jun 2024 | 573.65 | 574.10 | 559.45 | 568.05 | 568.05 | 148,604 |
| 26 Jun 2024 | 570.85 | 576.00 | 564.85 | 570.70 | 570.70 | 42,062 |
| 25 Jun 2024 | 572.35 | 576.65 | 567.05 | 570.85 | 570.85 | 154,637 |
| 24 Jun 2024 | 563.90 | 578.85 | 550.85 | 572.30 | 572.30 | 110,595 |
| 21 Jun 2024 | 577.85 | 577.85 | 561.50 | 565.90 | 565.90 | 73,281 |
| 20 Jun 2024 | 555.05 | 577.50 | 554.75 | 568.90 | 568.90 | 173,856 |
| 18 Jun 2024 | 550.05 | 557.40 | 550.05 | 556.00 | 556.00 | 128,230 |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 557.85 | 558.10 | 550.00 | 552.15 | 552.15 | 45,678 |
| 13 Jun 2024 | 550.45 | 562.00 | 547.25 | 557.50 | 557.50 | 278,721 |
| 12 Jun 2024 | 554.70 | 558.50 | 548.85 | 550.15 | 550.15 | 122,854 |
| 11 Jun 2024 | 551.45 | 557.10 | 543.15 | 554.20 | 554.20 | 153,644 |
| 10 Jun 2024 | 543.75 | 555.50 | 532.10 | 551.30 | 551.30 | 382,562 |
| 07 Jun 2024 | 541.10 | 542.60 | 534.00 | 539.75 | 539.75 | 55,659 |
| 06 Jun 2024 | 532.95 | 544.80 | 527.85 | 537.15 | 537.15 | 132,439 |
| 05 Jun 2024 | 504.90 | 531.60 | 496.20 | 528.25 | 528.25 | 286,395 |
| 04 Jun 2024 | 528.70 | 528.70 | 478.40 | 496.00 | 496.00 | 342,027 |
| 03 Jun 2024 | 513.10 | 531.05 | 513.10 | 528.65 | 528.65 | 100,475 |
| 31 May 2024 | 509.35 | 517.70 | 506.85 | 508.75 | 508.75 | 115,192 |
| 30 May 2024 | 515.15 | 518.00 | 505.00 | 506.15 | 506.15 | 31,980 |
| 29 May 2024 | 516.55 | 522.70 | 515.15 | 516.75 | 516.75 | 37,062 |
| 28 May 2024 | 529.30 | 529.30 | 516.40 | 517.45 | 517.45 | 97,103 |
| 24 May 2024 | 516.05 | 521.45 | 513.65 | 515.65 | 515.65 | 88,310 |
| 23 May 2024 | 514.35 | 516.85 | 507.20 | 510.35 | 510.35 | 127,112 |
| 22 May 2024 | 512.25 | 521.90 | 510.35 | 515.55 | 515.55 | 76,717 |
| 21 May 2024 | 510.00 | 513.90 | 508.70 | 511.90 | 511.90 | 47,258 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 511.30 | 515.30 | 510.20 | 511.30 | 511.30 | 427,089 |
| 16 May 2024 | 515.05 | 519.70 | 506.00 | 510.00 | 510.00 | 89,975 |
| 15 May 2024 | 512.25 | 521.15 | 510.65 | 514.45 | 514.45 | 323,267 |
| 14 May 2024 | 533.35 | 533.35 | 501.85 | 510.20 | 510.20 | 709,291 |
| 13 May 2024 | 501.95 | 539.50 | 501.90 | 534.35 | 534.35 | 1,761,772 |
| 10 May 2024 | 472.35 | 505.00 | 464.70 | 501.95 | 501.95 | 240,925 |
| 09 May 2024 | 478.05 | 482.00 | 464.60 | 466.00 | 466.00 | 146,329 |
| 08 May 2024 | 474.65 | 480.00 | 471.35 | 478.15 | 478.15 | 86,596 |
| 07 May 2024 | 485.55 | 485.55 | 470.35 | 474.50 | 474.50 | 156,583 |
| 06 May 2024 | 493.60 | 498.15 | 481.30 | 483.40 | 483.40 | 64,076 |
| 03 May 2024 | 501.00 | 504.00 | 490.20 | 493.55 | 493.55 | 138,277 |
| 02 May 2024 | 507.55 | 510.55 | 497.55 | 498.45 | 498.45 | 46,273 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 507.45 | 513.50 | 506.30 | 507.00 | 507.00 | 199,047 |
| 29 Apr 2024 | 510.35 | 511.15 | 504.50 | 507.10 | 507.10 | 310,488 |
| 26 Apr 2024 | 507.35 | 513.70 | 502.85 | 508.50 | 508.50 | 272,642 |
| 25 Apr 2024 | 498.35 | 506.70 | 496.45 | 505.90 | 505.90 | 243,494 |
| 24 Apr 2024 | 495.25 | 503.80 | 495.25 | 498.60 | 498.60 | 185,070 |
| 23 Apr 2024 | 494.35 | 500.65 | 492.35 | 495.55 | 495.55 | 69,188 |
| 22 Apr 2024 | 494.55 | 494.55 | 487.90 | 493.10 | 493.10 | 46,950 |
| 19 Apr 2024 | 474.55 | 490.05 | 466.55 | 487.00 | 487.00 | 105,360 |
| 18 Apr 2024 | 489.20 | 492.55 | 476.50 | 478.30 | 478.30 | 101,199 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 488.55 | 492.00 | 482.90 | 484.60 | 484.60 | 95,543 |
| 15 Apr 2024 | 492.05 | 499.40 | 486.45 | 489.75 | 489.75 | 96,487 |
| 12 Apr 2024 | 505.05 | 511.10 | 500.40 | 501.85 | 501.85 | 323,101 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 491.00 | 508.90 | 489.40 | 504.85 | 504.85 | 265,150 |
| 09 Apr 2024 | 494.45 | 496.50 | 487.00 | 489.65 | 489.65 | 87,163 |
| 08 Apr 2024 | 503.85 | 503.85 | 483.25 | 488.60 | 488.60 | 131,910 |
| 05 Apr 2024 | 500.00 | 501.45 | 490.00 | 494.30 | 494.30 | 264,701 |
| 04 Apr 2024 | 480.00 | 496.50 | 473.10 | 492.10 | 492.10 | 586,524 |
| 03 Apr 2024 | 474.45 | 482.70 | 470.30 | 476.95 | 476.95 | 243,899 |
| 02 Apr 2024 | 463.00 | 476.80 | 461.30 | 475.35 | 475.35 | 190,697 |
| 01 Apr 2024 | 463.65 | 468.00 | 459.20 | 466.40 | 466.40 | 57,179 |
| 28 Mar 2024 | 457.45 | 459.65 | 452.20 | 455.85 | 455.85 | 345,603 |
| 27 Mar 2024 | 467.90 | 467.90 | 453.45 | 455.90 | 455.90 | 177,768 |
| 26 Mar 2024 | 465.40 | 471.00 | 464.40 | 465.20 | 465.20 | 198,888 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 456.85 | 474.30 | 456.00 | 470.00 | 470.00 | 280,392 |
| 21 Mar 2024 | 456.45 | 461.75 | 452.40 | 455.65 | 455.65 | 63,578 |
| 20 Mar 2024 | 461.20 | 463.40 | 449.35 | 455.30 | 455.30 | 186,523 |
| 19 Mar 2024 | 464.80 | 471.30 | 460.25 | 461.15 | 461.15 | 45,135 |
| 18 Mar 2024 | 476.65 | 476.65 | 463.25 | 465.95 | 465.95 | 150,905 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 450.05 | 463.90 | 448.00 | 462.15 | 462.15 | 215,329 |
| 13 Mar 2024 | 470.60 | 476.40 | 450.25 | 452.20 | 452.20 | 87,128 |
| 12 Mar 2024 | 479.60 | 479.60 | 472.35 | 473.70 | 473.70 | 51,655 |
| 11 Mar 2024 | 483.85 | 488.00 | 475.00 | 476.45 | 476.45 | 138,996 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 475.60 | 485.75 | 475.20 | 482.30 | 482.30 | 123,407 |
| 06 Mar 2024 | 475.45 | 477.60 | 464.70 | 473.15 | 473.15 | 98,266 |
| 05 Mar 2024 | 474.00 | 491.00 | 473.55 | 474.15 | 474.15 | 220,021 |
| 04 Mar 2024 | 475.95 | 480.00 | 469.75 | 474.30 | 474.30 | 37,821 |
| 01 Mar 2024 | 470.10 | 477.80 | 470.10 | 474.40 | 474.40 | 45,505 |
| 29 Feb 2024 | 471.05 | 475.00 | 467.00 | 469.55 | 469.55 | 92,782 |
| 28 Feb 2024 | 482.55 | 486.25 | 474.20 | 475.75 | 475.75 | 54,525 |
| 27 Feb 2024 | 488.20 | 491.45 | 481.60 | 484.30 | 484.30 | 165,592 |
| 26 Feb 2024 | 488.75 | 493.00 | 485.90 | 489.20 | 489.20 | 91,409 |
| 23 Feb 2024 | 494.00 | 496.55 | 487.70 | 488.75 | 488.75 | 126,547 |
| 22 Feb 2024 | 493.50 | 493.95 | 484.15 | 492.45 | 492.45 | 50,051 |
| 21 Feb 2024 | 499.65 | 500.00 | 491.10 | 492.10 | 492.10 | 138,089 |
| 20 Feb 2024 | 497.50 | 505.40 | 495.25 | 498.65 | 498.65 | 159,953 |
| 16 Feb 2024 | 483.65 | 494.35 | 481.00 | 491.10 | 491.10 | 373,576 |
| 15 Feb 2024 | 487.60 | 490.45 | 484.55 | 487.40 | 487.40 | 241,609 |
| 14 Feb 2024 | 478.85 | 482.65 | 470.00 | 481.40 | 481.40 | 193,290 |
| 13 Feb 2024 | 463.75 | 480.00 | 452.40 | 479.10 | 479.10 | 174,180 |
| 12 Feb 2024 | 462.50 | 465.65 | 455.20 | 458.20 | 458.20 | 152,522 |
| 09 Feb 2024 | 467.30 | 468.05 | 453.25 | 457.30 | 457.30 | 341,685 |
| 08 Feb 2024 | 480.95 | 481.90 | 463.90 | 464.85 | 464.85 | 341,326 |
| 07 Feb 2024 | 482.50 | 484.95 | 477.15 | 478.00 | 478.00 | 236,497 |
| 06 Feb 2024 | 474.80 | 486.00 | 468.85 | 481.95 | 481.95 | 534,907 |
| *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.