Singapore markets close in 3 hours 55 minutes
Straits Times Index
3,307.52 +10.63 (+0.32%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,413.79 +206.66 (+1.14%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,579.94 +2,264.01 (+3.95%) CMC Crypto 200
1,282.76 +12.02 (+0.95%)
City Union Bank Limited (532210.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 161.65 | 162.60 | 158.85 | 162.05 | 162.05 | 210,970 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 159.20 | 163.75 | 159.05 | 160.80 | 160.80 | 141,332 |
| 29 Apr 2024 | 163.00 | 163.00 | 158.45 | 158.80 | 158.80 | 126,011 |
| 26 Apr 2024 | 157.85 | 162.50 | 157.00 | 160.10 | 160.10 | 492,909 |
| 25 Apr 2024 | 156.35 | 157.75 | 155.50 | 157.10 | 157.10 | 80,682 |
| 24 Apr 2024 | 155.90 | 157.00 | 155.00 | 155.35 | 155.35 | 198,744 |
| 23 Apr 2024 | 158.55 | 158.55 | 154.55 | 155.80 | 155.80 | 56,854 |
| 22 Apr 2024 | 154.70 | 157.30 | 154.70 | 156.60 | 156.60 | 388,472 |
| 19 Apr 2024 | 149.30 | 155.35 | 149.30 | 154.35 | 154.35 | 202,820 |
| 18 Apr 2024 | 153.10 | 156.55 | 152.55 | 152.90 | 152.90 | 131,376 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 153.60 | 155.10 | 151.40 | 153.10 | 153.10 | 51,857 |
| 15 Apr 2024 | 147.05 | 156.65 | 147.05 | 155.00 | 155.00 | 107,893 |
| 12 Apr 2024 | 157.80 | 159.10 | 155.30 | 155.70 | 155.70 | 89,618 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 156.00 | 160.10 | 154.70 | 159.15 | 159.15 | 112,223 |
| 09 Apr 2024 | 154.40 | 157.20 | 154.40 | 156.15 | 156.15 | 113,387 |
| 08 Apr 2024 | 157.40 | 158.30 | 151.90 | 154.35 | 154.35 | 1,392,858 |
| 05 Apr 2024 | 155.10 | 158.80 | 152.50 | 158.20 | 158.20 | 392,452 |
| 04 Apr 2024 | 151.95 | 158.10 | 150.60 | 153.95 | 153.95 | 1,016,257 |
| 03 Apr 2024 | 144.65 | 150.55 | 143.25 | 149.80 | 149.80 | 189,558 |
| 02 Apr 2024 | 140.05 | 144.95 | 140.00 | 144.65 | 144.65 | 483,619 |
| 01 Apr 2024 | 136.65 | 140.65 | 136.40 | 139.90 | 139.90 | 142,595 |
| 28 Mar 2024 | 135.40 | 138.20 | 134.60 | 135.05 | 135.05 | 72,305 |
| 27 Mar 2024 | 137.15 | 137.15 | 134.40 | 135.35 | 135.35 | 85,973 |
| 26 Mar 2024 | 130.20 | 136.75 | 130.20 | 135.80 | 135.80 | 233,522 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 133.20 | 137.55 | 133.00 | 135.50 | 135.50 | 105,970 |
| 21 Mar 2024 | 129.70 | 133.50 | 129.05 | 133.10 | 133.10 | 209,378 |
| 20 Mar 2024 | 127.90 | 129.15 | 126.40 | 128.80 | 128.80 | 159,840 |
| 19 Mar 2024 | 128.85 | 128.85 | 126.95 | 127.65 | 127.65 | 49,435 |
| 18 Mar 2024 | 129.90 | 130.40 | 128.10 | 128.40 | 128.40 | 65,539 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 126.65 | 130.45 | 125.35 | 129.50 | 129.50 | 226,721 |
| 13 Mar 2024 | 131.60 | 132.20 | 126.25 | 126.80 | 126.80 | 407,017 |
| 12 Mar 2024 | 133.00 | 133.70 | 130.85 | 131.10 | 131.10 | 292,241 |
| 11 Mar 2024 | 136.80 | 137.00 | 132.55 | 133.00 | 133.00 | 229,369 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 137.65 | 137.65 | 136.35 | 136.80 | 136.80 | 59,028 |
| 06 Mar 2024 | 137.35 | 137.95 | 135.10 | 136.60 | 136.60 | 276,974 |
| 05 Mar 2024 | 139.85 | 140.30 | 137.20 | 137.60 | 137.60 | 125,169 |
| 04 Mar 2024 | 139.00 | 139.85 | 138.00 | 139.65 | 139.65 | 244,845 |
| 01 Mar 2024 | 136.15 | 137.85 | 135.65 | 137.45 | 137.45 | 343,938 |
| 29 Feb 2024 | 133.70 | 136.00 | 131.50 | 135.15 | 135.15 | 266,752 |
| 28 Feb 2024 | 136.20 | 138.50 | 132.95 | 133.75 | 133.75 | 347,733 |
| 27 Feb 2024 | 135.25 | 136.35 | 134.80 | 136.00 | 136.00 | 202,467 |
| 26 Feb 2024 | 135.85 | 136.45 | 134.50 | 134.80 | 134.80 | 378,656 |
| 23 Feb 2024 | 136.25 | 136.65 | 134.60 | 135.25 | 135.25 | 229,492 |
| 22 Feb 2024 | 134.15 | 135.50 | 132.90 | 135.15 | 135.15 | 281,871 |
| 21 Feb 2024 | 136.75 | 137.25 | 133.40 | 133.80 | 133.80 | 116,250 |
| 20 Feb 2024 | 138.60 | 138.60 | 134.40 | 135.35 | 135.35 | 315,424 |
| 16 Feb 2024 | 138.60 | 141.15 | 137.60 | 139.85 | 139.85 | 523,526 |
| 15 Feb 2024 | 137.80 | 137.80 | 136.35 | 137.50 | 137.50 | 380,825 |
| 14 Feb 2024 | 133.75 | 136.70 | 132.35 | 136.30 | 136.30 | 450,587 |
| 13 Feb 2024 | 133.35 | 135.00 | 130.10 | 134.20 | 134.20 | 478,328 |
| 12 Feb 2024 | 134.70 | 134.70 | 130.40 | 130.85 | 130.85 | 511,484 |
| 09 Feb 2024 | 134.75 | 134.75 | 130.60 | 132.85 | 132.85 | 379,301 |
| 08 Feb 2024 | 131.95 | 135.25 | 131.80 | 132.45 | 132.45 | 355,009 |
| 07 Feb 2024 | 133.65 | 134.60 | 130.95 | 131.20 | 131.20 | 262,774 |
| 06 Feb 2024 | 136.85 | 136.85 | 131.95 | 132.80 | 132.80 | 237,296 |
| 05 Feb 2024 | 138.60 | 139.60 | 135.25 | 135.80 | 135.80 | 151,547 |
| 02 Feb 2024 | 141.80 | 145.85 | 136.05 | 137.15 | 137.15 | 943,915 |
| 01 Feb 2024 | 145.45 | 145.60 | 141.55 | 143.90 | 143.90 | 212,873 |
| 31 Jan 2024 | 143.05 | 145.50 | 142.80 | 144.95 | 144.95 | 64,507 |
| 30 Jan 2024 | 144.50 | 145.00 | 142.65 | 142.95 | 142.95 | 142,222 |
| 29 Jan 2024 | 141.65 | 144.05 | 141.65 | 143.45 | 143.45 | 64,953 |
| 26 Jan 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | - |
| 25 Jan 2024 | 140.20 | 142.00 | 139.40 | 141.15 | 141.15 | 144,517 |
| 24 Jan 2024 | 139.05 | 140.65 | 136.85 | 139.65 | 139.65 | 215,353 |
| 23 Jan 2024 | 145.00 | 145.30 | 138.80 | 139.30 | 139.30 | 121,093 |
| 22 Jan 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
| 19 Jan 2024 | 144.70 | 145.95 | 142.85 | 143.70 | 143.70 | 169,993 |
| 18 Jan 2024 | 144.05 | 145.20 | 140.40 | 143.55 | 143.55 | 332,875 |
| 17 Jan 2024 | 148.00 | 149.00 | 143.40 | 144.35 | 144.35 | 405,015 |
| 16 Jan 2024 | 152.85 | 153.30 | 148.55 | 150.25 | 150.25 | 285,842 |
| 12 Jan 2024 | 149.75 | 150.55 | 147.95 | 148.65 | 148.65 | 96,853 |
| 11 Jan 2024 | 146.20 | 148.95 | 146.20 | 147.85 | 147.85 | 148,501 |
| 10 Jan 2024 | 148.60 | 148.90 | 144.25 | 145.70 | 145.70 | 353,614 |
| 09 Jan 2024 | 149.30 | 151.30 | 148.00 | 148.70 | 148.70 | 893,789 |
| 08 Jan 2024 | 153.30 | 153.60 | 148.60 | 149.25 | 149.25 | 119,046 |
| 05 Jan 2024 | 153.80 | 154.85 | 152.30 | 153.05 | 153.05 | 74,670 |
| 04 Jan 2024 | 153.15 | 154.85 | 152.50 | 153.80 | 153.80 | 216,240 |
| 03 Jan 2024 | 151.15 | 154.20 | 150.65 | 153.00 | 153.00 | 254,135 |
| 02 Jan 2024 | 152.45 | 153.65 | 149.35 | 151.20 | 151.20 | 244,055 |
| 29 Dec 2023 | 148.95 | 150.60 | 148.10 | 148.90 | 148.90 | 103,904 |
| 28 Dec 2023 | 148.20 | 150.55 | 147.80 | 148.85 | 148.85 | 122,310 |
| 27 Dec 2023 | 150.00 | 150.00 | 147.10 | 147.90 | 147.90 | 126,617 |
| 26 Dec 2023 | 146.50 | 150.10 | 146.00 | 148.90 | 148.90 | 344,856 |
| 22 Dec 2023 | 150.35 | 150.70 | 145.80 | 146.55 | 146.55 | 205,280 |
| 21 Dec 2023 | 150.20 | 151.45 | 146.15 | 149.00 | 149.00 | 604,252 |
| 20 Dec 2023 | 162.25 | 164.65 | 154.00 | 155.50 | 155.50 | 598,981 |
| 19 Dec 2023 | 165.95 | 166.40 | 162.00 | 162.20 | 162.20 | 275,153 |
| 18 Dec 2023 | 160.45 | 167.65 | 159.50 | 165.95 | 165.95 | 322,931 |
| 15 Dec 2023 | 161.35 | 161.90 | 159.40 | 160.40 | 160.40 | 455,898 |
| 14 Dec 2023 | 161.25 | 161.50 | 159.40 | 160.00 | 160.00 | 291,884 |
| 13 Dec 2023 | 158.90 | 159.95 | 156.60 | 158.45 | 158.45 | 311,202 |
| 12 Dec 2023 | 158.60 | 159.25 | 156.60 | 157.15 | 157.15 | 2,456,419 |
| 11 Dec 2023 | 158.75 | 159.75 | 156.35 | 156.70 | 156.70 | 363,935 |
| 08 Dec 2023 | 156.00 | 156.60 | 153.15 | 155.90 | 155.90 | 4,014,185 |
| *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.