Singapore markets close in 6 hours 26 minutes
Straits Times Index
3,305.09 +12.16 (+0.37%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,465.98 -9.94 (-0.05%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,112.86 +692.15 (+1.09%) CMC Crypto 200
1,335.53 +58.55 (+4.59%)
Energy Development Company Limited (532219.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 24.31 | 24.83 | 24.04 | 24.12 | 24.12 | 14,343 |
| 02 May 2024 | 25.59 | 25.60 | 24.25 | 24.50 | 24.50 | 43,764 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 25.72 | 25.95 | 25.00 | 25.18 | 25.18 | 46,122 |
| 29 Apr 2024 | 24.00 | 25.05 | 23.87 | 25.05 | 25.05 | 69,168 |
| 26 Apr 2024 | 23.46 | 24.30 | 23.46 | 23.86 | 23.86 | 16,303 |
| 25 Apr 2024 | 24.98 | 24.98 | 23.40 | 23.77 | 23.77 | 34,534 |
| 24 Apr 2024 | 23.00 | 24.09 | 22.50 | 24.08 | 24.08 | 53,377 |
| 23 Apr 2024 | 23.50 | 24.05 | 22.33 | 22.95 | 22.95 | 141,299 |
| 22 Apr 2024 | 24.76 | 24.86 | 22.65 | 23.50 | 23.50 | 130,327 |
| 19 Apr 2024 | 24.81 | 25.08 | 23.37 | 23.68 | 23.68 | 38,132 |
| 18 Apr 2024 | 24.93 | 24.93 | 24.01 | 24.59 | 24.59 | 74,338 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 22.17 | 23.75 | 21.73 | 23.75 | 23.75 | 15,886 |
| 15 Apr 2024 | 22.62 | 23.30 | 22.60 | 22.62 | 22.62 | 29,049 |
| 12 Apr 2024 | 24.69 | 25.40 | 23.56 | 23.78 | 23.78 | 35,578 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 24.13 | 26.43 | 24.13 | 24.70 | 24.70 | 128,443 |
| 09 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 5,352 |
| 08 Apr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 8,843 |
| 05 Apr 2024 | 30.29 | 30.29 | 28.12 | 28.12 | 28.12 | 102,090 |
| 04 Apr 2024 | 28.69 | 29.60 | 26.70 | 29.60 | 29.60 | 495,156 |
| 03 Apr 2024 | 24.80 | 26.91 | 24.71 | 26.91 | 26.91 | 126,268 |
| 02 Apr 2024 | 23.42 | 24.65 | 23.37 | 24.47 | 24.47 | 12,527 |
| 01 Apr 2024 | 22.89 | 23.30 | 22.20 | 22.96 | 22.96 | 22,452 |
| 28 Mar 2024 | 21.00 | 22.75 | 21.00 | 22.10 | 22.10 | 9,844 |
| 27 Mar 2024 | 22.40 | 22.40 | 21.05 | 21.20 | 21.20 | 66,345 |
| 26 Mar 2024 | 20.75 | 22.60 | 20.50 | 22.60 | 22.60 | 81,499 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 20.95 | 20.95 | 19.95 | 20.55 | 20.55 | 21,686 |
| 21 Mar 2024 | 19.62 | 20.15 | 19.13 | 20.00 | 20.00 | 51,985 |
| 20 Mar 2024 | 20.00 | 20.64 | 19.05 | 19.60 | 19.60 | 13,589 |
| 19 Mar 2024 | 19.24 | 20.33 | 18.92 | 19.85 | 19.85 | 33,338 |
| 18 Mar 2024 | 20.76 | 20.76 | 19.06 | 19.46 | 19.46 | 8,839 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 11,430 |
| 13 Mar 2024 | 22.20 | 23.89 | 21.85 | 21.85 | 21.85 | 31,614 |
| 12 Mar 2024 | 23.00 | 23.00 | 22.51 | 23.00 | 23.00 | 187,673 |
| 11 Mar 2024 | 21.90 | 21.91 | 21.90 | 21.91 | 21.91 | 32,608 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 20.45 | 20.87 | 20.07 | 20.87 | 20.87 | 35,656 |
| 06 Mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 3,602 |
| 05 Mar 2024 | 20.93 | 20.93 | 20.11 | 20.88 | 20.88 | 12,119 |
| 04 Mar 2024 | 20.88 | 20.88 | 20.47 | 20.52 | 20.52 | 6,496 |
| 01 Mar 2024 | 21.30 | 21.30 | 20.88 | 20.88 | 20.88 | 19,497 |
| 29 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 15,941 |
| 28 Feb 2024 | 21.76 | 21.76 | 21.73 | 21.73 | 21.73 | 6,690 |
| 27 Feb 2024 | 22.60 | 22.60 | 22.17 | 22.17 | 22.17 | 17,169 |
| 26 Feb 2024 | 23.05 | 23.05 | 22.62 | 22.62 | 22.62 | 14,844 |
| 23 Feb 2024 | 22.50 | 23.08 | 22.30 | 23.08 | 23.08 | 17,667 |
| 22 Feb 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 13,057 |
| 21 Feb 2024 | 23.10 | 23.10 | 23.09 | 23.09 | 23.09 | 12,992 |
| 20 Feb 2024 | 23.70 | 23.70 | 23.56 | 23.56 | 23.56 | 20,947 |
| 16 Feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 3,426 |
| 15 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 8,889 |
| 14 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 3,835 |
| 13 Feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 1,333 |
| 12 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 2,104 |
| 09 Feb 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 2,634 |
| 08 Feb 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 5,414 |
| 07 Feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 7,647 |
| 06 Feb 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 4,241 |
| 05 Feb 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 22,131 |
| 02 Feb 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 10,386 |
| 01 Feb 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 17,409 |
| 31 Jan 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 40,977 |
| 30 Jan 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 36,723 |
| 29 Jan 2024 | 28.32 | 28.32 | 27.90 | 28.32 | 28.32 | 89,855 |
| 26 Jan 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 25 Jan 2024 | 27.00 | 27.00 | 26.20 | 26.98 | 26.98 | 23,615 |
| 24 Jan 2024 | 26.50 | 26.50 | 25.90 | 26.09 | 26.09 | 32,376 |
| 23 Jan 2024 | 26.00 | 26.57 | 25.32 | 25.54 | 25.54 | 28,872 |
| 22 Jan 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 19 Jan 2024 | 25.60 | 25.98 | 25.12 | 25.27 | 25.27 | 19,836 |
| 18 Jan 2024 | 25.44 | 25.60 | 24.25 | 25.28 | 25.28 | 21,694 |
| 17 Jan 2024 | 26.65 | 26.65 | 25.25 | 25.32 | 25.32 | 25,667 |
| 16 Jan 2024 | 26.80 | 27.19 | 26.00 | 26.29 | 26.29 | 44,262 |
| 12 Jan 2024 | 27.40 | 27.87 | 26.23 | 27.64 | 27.64 | 36,544 |
| 11 Jan 2024 | 27.34 | 27.39 | 26.51 | 26.72 | 26.72 | 8,137 |
| 10 Jan 2024 | 27.20 | 27.30 | 26.22 | 26.85 | 26.85 | 54,336 |
| 09 Jan 2024 | 27.48 | 27.48 | 26.65 | 27.12 | 27.12 | 11,189 |
| 08 Jan 2024 | 27.35 | 27.50 | 26.01 | 26.44 | 26.44 | 26,508 |
| 05 Jan 2024 | 26.75 | 27.00 | 26.00 | 27.00 | 27.00 | 29,666 |
| 04 Jan 2024 | 26.60 | 26.60 | 25.52 | 26.10 | 26.10 | 35,674 |
| 03 Jan 2024 | 26.55 | 26.94 | 25.70 | 26.31 | 26.31 | 31,131 |
| 02 Jan 2024 | 27.70 | 28.35 | 26.05 | 26.34 | 26.34 | 18,672 |
| 29 Dec 2023 | 28.30 | 28.50 | 26.26 | 26.93 | 26.93 | 63,873 |
| 28 Dec 2023 | 26.45 | 27.28 | 26.45 | 27.28 | 27.28 | 89,823 |
| 27 Dec 2023 | 25.13 | 25.99 | 24.10 | 25.99 | 25.99 | 57,193 |
| 26 Dec 2023 | 26.52 | 26.60 | 24.75 | 24.76 | 24.76 | 58,084 |
| 22 Dec 2023 | 27.40 | 27.60 | 25.85 | 26.05 | 26.05 | 46,135 |
| 21 Dec 2023 | 25.46 | 27.43 | 24.83 | 27.15 | 27.15 | 87,193 |
| 20 Dec 2023 | 27.05 | 27.60 | 26.13 | 26.13 | 26.13 | 120,263 |
| 19 Dec 2023 | 27.50 | 28.00 | 27.50 | 27.50 | 27.50 | 48,547 |
| 18 Dec 2023 | 29.00 | 29.00 | 28.94 | 28.94 | 28.94 | 48,971 |
| 15 Dec 2023 | 31.85 | 33.00 | 30.46 | 30.46 | 30.46 | 64,672 |
| 14 Dec 2023 | 36.03 | 36.69 | 31.42 | 32.06 | 32.06 | 597,875 |
| 13 Dec 2023 | 32.95 | 34.38 | 30.49 | 34.27 | 34.27 | 680,555 |
| 12 Dec 2023 | 29.70 | 31.26 | 28.70 | 31.26 | 31.26 | 725,414 |
| 11 Dec 2023 | 21.28 | 26.05 | 21.28 | 26.05 | 26.05 | 151,802 |
| *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.