Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,647.77 +1,783.43 (+2.88%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Kings Infra Ventures Limited (530215.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 174.30 | 178.65 | 171.50 | 177.10 | 177.10 | 14,550 |
| 02 May 2024 | 181.90 | 181.90 | 174.00 | 176.05 | 176.05 | 21,250 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 169.30 | 183.95 | 168.50 | 175.25 | 175.25 | 49,155 |
| 29 Apr 2024 | 175.60 | 178.00 | 169.75 | 172.50 | 172.50 | 38,174 |
| 26 Apr 2024 | 180.80 | 182.20 | 175.00 | 175.90 | 175.90 | 21,022 |
| 25 Apr 2024 | 180.40 | 181.95 | 178.50 | 179.55 | 179.55 | 11,167 |
| 24 Apr 2024 | 181.70 | 183.80 | 178.20 | 180.70 | 180.70 | 7,790 |
| 23 Apr 2024 | 180.10 | 184.50 | 179.90 | 180.35 | 180.35 | 10,593 |
| 22 Apr 2024 | 187.00 | 187.00 | 178.00 | 180.05 | 180.05 | 13,028 |
| 19 Apr 2024 | 178.50 | 181.95 | 175.90 | 179.05 | 179.05 | 14,460 |
| 18 Apr 2024 | 186.80 | 186.80 | 177.10 | 178.50 | 178.50 | 20,129 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 176.00 | 184.90 | 176.00 | 181.00 | 181.00 | 11,158 |
| 15 Apr 2024 | 173.50 | 187.65 | 173.50 | 181.45 | 181.45 | 19,293 |
| 12 Apr 2024 | 192.00 | 192.00 | 186.05 | 187.65 | 187.65 | 14,498 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 189.00 | 194.00 | 188.00 | 193.70 | 193.70 | 11,466 |
| 09 Apr 2024 | 192.00 | 192.50 | 188.00 | 191.70 | 191.70 | 10,607 |
| 08 Apr 2024 | 192.15 | 196.50 | 188.00 | 188.85 | 188.85 | 14,507 |
| 05 Apr 2024 | 195.40 | 195.90 | 191.40 | 193.00 | 193.00 | 17,816 |
| 04 Apr 2024 | 192.00 | 196.85 | 189.50 | 191.05 | 191.05 | 13,053 |
| 03 Apr 2024 | 198.45 | 198.45 | 190.00 | 191.35 | 191.35 | 17,646 |
| 02 Apr 2024 | 200.80 | 200.80 | 192.30 | 196.75 | 196.75 | 8,556 |
| 01 Apr 2024 | 182.35 | 200.55 | 182.35 | 196.85 | 196.85 | 74,750 |
| 28 Mar 2024 | 181.20 | 188.00 | 181.20 | 182.35 | 182.35 | 11,689 |
| 27 Mar 2024 | 185.00 | 189.45 | 183.55 | 184.25 | 184.25 | 13,757 |
| 26 Mar 2024 | 188.00 | 191.00 | 182.00 | 183.55 | 183.55 | 11,192 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 186.00 | 191.00 | 181.60 | 185.80 | 185.80 | 10,551 |
| 21 Mar 2024 | 177.00 | 193.70 | 177.00 | 185.65 | 185.65 | 49,601 |
| 20 Mar 2024 | 182.00 | 185.40 | 175.00 | 176.55 | 176.55 | 26,038 |
| 19 Mar 2024 | 188.00 | 188.00 | 179.05 | 179.95 | 179.95 | 7,634 |
| 18 Mar 2024 | 172.70 | 184.80 | 172.70 | 182.95 | 182.95 | 11,045 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 158.15 | 179.90 | 158.15 | 179.65 | 179.65 | 79,363 |
| 13 Mar 2024 | 167.20 | 173.95 | 158.75 | 163.55 | 163.55 | 76,270 |
| 12 Mar 2024 | 185.95 | 186.00 | 173.50 | 175.05 | 175.05 | 60,739 |
| 11 Mar 2024 | 188.00 | 193.80 | 184.40 | 186.40 | 186.40 | 11,159 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 185.75 | 193.00 | 181.15 | 187.70 | 187.70 | 21,590 |
| 06 Mar 2024 | 185.10 | 193.95 | 179.00 | 183.95 | 183.95 | 44,483 |
| 05 Mar 2024 | 193.80 | 195.00 | 183.00 | 189.30 | 189.30 | 19,435 |
| 04 Mar 2024 | 198.55 | 202.95 | 191.10 | 193.80 | 193.80 | 17,582 |
| 01 Mar 2024 | 202.00 | 207.60 | 199.05 | 204.25 | 204.25 | 32,879 |
| 29 Feb 2024 | 185.50 | 199.95 | 175.50 | 199.35 | 199.35 | 71,667 |
| 28 Feb 2024 | 185.00 | 190.00 | 181.10 | 181.80 | 181.80 | 31,140 |
| 27 Feb 2024 | 189.05 | 192.90 | 185.70 | 186.05 | 186.05 | 40,217 |
| 26 Feb 2024 | 196.00 | 196.55 | 190.00 | 190.55 | 190.55 | 28,737 |
| 23 Feb 2024 | 193.10 | 196.80 | 192.00 | 193.25 | 193.25 | 28,357 |
| 22 Feb 2024 | 203.50 | 203.50 | 192.45 | 194.15 | 194.15 | 47,825 |
| 21 Feb 2024 | 201.00 | 206.65 | 199.05 | 200.20 | 200.20 | 14,567 |
| 20 Feb 2024 | 204.85 | 208.45 | 199.00 | 200.35 | 200.35 | 37,996 |
| 16 Feb 2024 | 210.00 | 218.00 | 205.10 | 208.30 | 208.30 | 39,453 |
| 15 Feb 2024 | 211.00 | 215.00 | 200.00 | 213.00 | 213.00 | 65,026 |
| 14 Feb 2024 | 208.00 | 218.00 | 205.10 | 212.30 | 212.30 | 26,375 |
| 13 Feb 2024 | 210.15 | 214.70 | 204.00 | 211.75 | 211.75 | 25,373 |
| 12 Feb 2024 | 220.05 | 221.00 | 204.00 | 210.15 | 210.15 | 46,115 |
| 09 Feb 2024 | 230.90 | 230.90 | 214.00 | 221.75 | 221.75 | 44,174 |
| 08 Feb 2024 | 233.65 | 233.65 | 224.25 | 225.30 | 225.30 | 30,463 |
| 07 Feb 2024 | 233.50 | 234.85 | 225.05 | 228.70 | 228.70 | 39,027 |
| 06 Feb 2024 | 236.80 | 236.80 | 220.00 | 231.10 | 231.10 | 102,175 |
| 05 Feb 2024 | 229.45 | 229.45 | 222.95 | 229.40 | 229.40 | 136,285 |
| 02 Feb 2024 | 218.55 | 218.55 | 217.55 | 218.55 | 218.55 | 37,706 |
| 01 Feb 2024 | 201.85 | 208.15 | 197.00 | 208.15 | 208.15 | 58,834 |
| 31 Jan 2024 | 202.00 | 202.00 | 196.50 | 198.25 | 198.25 | 41,859 |
| 30 Jan 2024 | 209.70 | 209.70 | 199.05 | 200.30 | 200.30 | 37,169 |
| 29 Jan 2024 | 203.00 | 208.95 | 197.00 | 205.60 | 205.60 | 44,492 |
| 26 Jan 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
| 25 Jan 2024 | 212.00 | 212.00 | 201.00 | 205.20 | 205.20 | 53,958 |
| 24 Jan 2024 | 215.00 | 215.00 | 204.00 | 209.35 | 209.35 | 27,883 |
| 23 Jan 2024 | 226.50 | 226.50 | 208.80 | 211.00 | 211.00 | 50,307 |
| 22 Jan 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| 19 Jan 2024 | 222.05 | 226.30 | 218.00 | 221.00 | 221.00 | 31,382 |
| 18 Jan 2024 | 214.00 | 222.50 | 213.00 | 218.20 | 218.20 | 27,348 |
| 17 Jan 2024 | 219.80 | 225.75 | 213.00 | 220.65 | 220.65 | 30,075 |
| 16 Jan 2024 | 233.80 | 235.95 | 215.10 | 219.15 | 219.15 | 123,691 |
| 12 Jan 2024 | 212.65 | 217.15 | 204.25 | 214.90 | 214.90 | 101,411 |
| 11 Jan 2024 | 210.55 | 210.55 | 205.50 | 207.10 | 207.10 | 168,359 |
| 10 Jan 2024 | 191.50 | 200.55 | 191.50 | 200.55 | 200.55 | 73,647 |
| 09 Jan 2024 | 187.60 | 192.90 | 187.35 | 191.00 | 191.00 | 48,472 |
| 08 Jan 2024 | 188.00 | 190.00 | 186.05 | 187.65 | 187.65 | 54,693 |
| 05 Jan 2024 | 188.00 | 189.15 | 185.15 | 187.85 | 187.85 | 38,956 |
| 04 Jan 2024 | 187.00 | 190.00 | 184.60 | 185.75 | 185.75 | 67,453 |
| 03 Jan 2024 | 187.75 | 187.75 | 181.95 | 184.55 | 184.55 | 121,740 |
| 02 Jan 2024 | 172.10 | 178.85 | 170.05 | 178.85 | 178.85 | 137,578 |
| 29 Dec 2023 | 179.30 | 179.30 | 171.15 | 173.20 | 173.20 | 20,060 |
| 28 Dec 2023 | 176.95 | 180.00 | 175.30 | 177.30 | 177.30 | 30,757 |
| 27 Dec 2023 | 185.00 | 185.00 | 172.10 | 175.40 | 175.40 | 45,636 |
| 26 Dec 2023 | 170.60 | 177.20 | 170.60 | 177.20 | 177.20 | 28,182 |
| 22 Dec 2023 | 173.00 | 173.00 | 166.65 | 168.80 | 168.80 | 23,043 |
| 21 Dec 2023 | 162.00 | 168.35 | 160.00 | 167.75 | 167.75 | 35,440 |
| 20 Dec 2023 | 169.55 | 172.00 | 159.80 | 160.35 | 160.35 | 106,802 |
| 19 Dec 2023 | 174.75 | 174.75 | 168.00 | 168.20 | 168.20 | 23,205 |
| 18 Dec 2023 | 173.00 | 176.40 | 169.00 | 171.30 | 171.30 | 25,806 |
| 15 Dec 2023 | 179.00 | 179.00 | 172.00 | 173.70 | 173.70 | 28,116 |
| 14 Dec 2023 | 168.90 | 173.55 | 165.50 | 173.30 | 173.30 | 75,076 |
| 13 Dec 2023 | 167.00 | 169.25 | 165.00 | 165.30 | 165.30 | 21,017 |
| 12 Dec 2023 | 172.00 | 173.35 | 166.00 | 166.65 | 166.65 | 36,881 |
| 11 Dec 2023 | 170.60 | 173.80 | 170.00 | 171.70 | 171.70 | 32,264 |
| *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.