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
63,466.95 +4,320.61 (+7.30%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Bannari Amman Spinning Mills Ltd (532674.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 | 51.31 | 52.75 | 49.70 | 51.30 | 51.30 | 52,022 |
| 02 May 2024 | 52.50 | 52.95 | 51.25 | 51.56 | 51.56 | 33,633 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 50.30 | 53.55 | 48.60 | 52.46 | 52.46 | 58,403 |
| 29 Apr 2024 | 49.60 | 50.25 | 48.35 | 48.66 | 48.66 | 43,363 |
| 26 Apr 2024 | 46.70 | 49.85 | 46.05 | 49.17 | 49.17 | 133,772 |
| 25 Apr 2024 | 44.19 | 46.15 | 43.85 | 46.00 | 46.00 | 38,171 |
| 24 Apr 2024 | 43.70 | 44.60 | 43.50 | 43.72 | 43.72 | 13,419 |
| 23 Apr 2024 | 45.79 | 45.79 | 43.15 | 43.60 | 43.60 | 13,448 |
| 22 Apr 2024 | 44.42 | 44.42 | 43.00 | 43.37 | 43.37 | 9,240 |
| 19 Apr 2024 | 42.50 | 43.90 | 41.09 | 43.44 | 43.44 | 31,880 |
| 18 Apr 2024 | 42.45 | 43.00 | 42.13 | 42.47 | 42.47 | 12,471 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 41.60 | 42.40 | 41.60 | 41.70 | 41.70 | 3,920 |
| 15 Apr 2024 | 41.50 | 41.95 | 40.25 | 41.58 | 41.58 | 10,767 |
| 12 Apr 2024 | 42.48 | 43.75 | 41.55 | 41.83 | 41.83 | 29,019 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 44.70 | 44.70 | 42.30 | 42.75 | 42.75 | 9,316 |
| 09 Apr 2024 | 44.00 | 44.00 | 42.45 | 42.89 | 42.89 | 13,811 |
| 08 Apr 2024 | 44.84 | 44.84 | 43.70 | 43.72 | 43.72 | 7,240 |
| 05 Apr 2024 | 44.99 | 44.99 | 44.05 | 44.28 | 44.28 | 11,843 |
| 04 Apr 2024 | 44.25 | 44.60 | 44.00 | 44.35 | 44.35 | 25,426 |
| 03 Apr 2024 | 43.91 | 44.87 | 43.50 | 43.99 | 43.99 | 90,619 |
| 02 Apr 2024 | 44.69 | 45.20 | 43.20 | 44.41 | 44.41 | 35,943 |
| 01 Apr 2024 | 38.64 | 45.45 | 38.64 | 44.26 | 44.26 | 84,263 |
| 28 Mar 2024 | 39.00 | 39.15 | 37.60 | 37.92 | 37.92 | 51,488 |
| 27 Mar 2024 | 38.52 | 39.94 | 37.75 | 38.03 | 38.03 | 59,640 |
| 26 Mar 2024 | 41.79 | 41.79 | 38.45 | 38.81 | 38.81 | 84,006 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 40.35 | 41.70 | 39.75 | 40.51 | 40.51 | 20,009 |
| 21 Mar 2024 | 38.16 | 41.25 | 38.16 | 39.63 | 39.63 | 62,061 |
| 20 Mar 2024 | 38.95 | 39.25 | 38.06 | 38.16 | 38.16 | 28,834 |
| 19 Mar 2024 | 39.15 | 39.40 | 38.10 | 38.75 | 38.75 | 82,299 |
| 18 Mar 2024 | 39.80 | 39.80 | 38.65 | 38.88 | 38.88 | 102,579 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 37.09 | 40.80 | 37.09 | 39.58 | 39.58 | 47,902 |
| 13 Mar 2024 | 42.56 | 42.80 | 38.00 | 38.22 | 38.22 | 63,330 |
| 12 Mar 2024 | 43.00 | 43.60 | 41.15 | 41.69 | 41.69 | 99,135 |
| 11 Mar 2024 | 45.66 | 46.05 | 43.00 | 43.34 | 43.34 | 51,483 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 46.01 | 46.45 | 45.55 | 46.04 | 46.04 | 27,496 |
| 06 Mar 2024 | 46.42 | 46.45 | 44.25 | 45.11 | 45.11 | 53,573 |
| 05 Mar 2024 | 47.00 | 47.63 | 45.10 | 46.42 | 46.42 | 41,202 |
| 04 Mar 2024 | 48.92 | 48.92 | 46.90 | 47.00 | 47.00 | 14,660 |
| 01 Mar 2024 | 47.60 | 48.50 | 47.05 | 47.77 | 47.77 | 10,407 |
| 29 Feb 2024 | 47.80 | 47.80 | 44.99 | 46.69 | 46.69 | 48,659 |
| 28 Feb 2024 | 49.15 | 49.85 | 47.00 | 47.12 | 47.12 | 26,053 |
| 27 Feb 2024 | 49.12 | 50.90 | 48.34 | 49.13 | 49.13 | 16,333 |
| 26 Feb 2024 | 51.00 | 51.10 | 50.00 | 50.09 | 50.09 | 25,179 |
| 23 Feb 2024 | 51.85 | 52.35 | 50.40 | 50.80 | 50.80 | 22,125 |
| 22 Feb 2024 | 52.04 | 52.47 | 50.27 | 51.43 | 51.43 | 22,084 |
| 21 Feb 2024 | 51.01 | 54.40 | 51.00 | 52.04 | 52.04 | 72,612 |
| 20 Feb 2024 | 51.00 | 52.10 | 50.75 | 50.97 | 50.97 | 22,447 |
| 16 Feb 2024 | 50.30 | 52.95 | 50.00 | 51.70 | 51.70 | 117,513 |
| 15 Feb 2024 | 50.58 | 51.50 | 49.34 | 49.76 | 49.76 | 39,899 |
| 14 Feb 2024 | 48.80 | 50.10 | 48.15 | 48.62 | 48.62 | 16,997 |
| 13 Feb 2024 | 48.39 | 48.80 | 45.55 | 47.96 | 47.96 | 34,706 |
| 12 Feb 2024 | 51.71 | 52.91 | 47.10 | 47.44 | 47.44 | 72,738 |
| 09 Feb 2024 | 55.07 | 55.07 | 50.38 | 51.71 | 51.71 | 27,656 |
| 08 Feb 2024 | 54.50 | 56.55 | 52.25 | 52.57 | 52.57 | 94,264 |
| 07 Feb 2024 | 56.00 | 56.40 | 54.45 | 54.66 | 54.66 | 124,742 |
| 06 Feb 2024 | 55.55 | 58.42 | 55.40 | 55.60 | 55.60 | 36,439 |
| 05 Feb 2024 | 56.80 | 56.80 | 53.90 | 54.28 | 54.28 | 87,655 |
| 02 Feb 2024 | 56.00 | 57.85 | 54.80 | 55.69 | 55.69 | 99,144 |
| 01 Feb 2024 | 57.99 | 57.99 | 55.05 | 55.85 | 55.85 | 24,033 |
| 31 Jan 2024 | 58.78 | 58.80 | 56.70 | 57.12 | 57.12 | 128,404 |
| 30 Jan 2024 | 52.67 | 59.87 | 52.28 | 57.40 | 57.40 | 168,238 |
| 29 Jan 2024 | 52.05 | 53.40 | 51.50 | 51.94 | 51.94 | 37,268 |
| 26 Jan 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| 25 Jan 2024 | 52.87 | 53.35 | 51.50 | 52.69 | 52.69 | 26,900 |
| 24 Jan 2024 | 51.00 | 53.80 | 50.35 | 52.87 | 52.87 | 21,034 |
| 23 Jan 2024 | 52.95 | 52.95 | 50.06 | 50.45 | 50.45 | 20,508 |
| 22 Jan 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 19 Jan 2024 | 52.50 | 53.90 | 52.00 | 52.26 | 52.26 | 36,272 |
| 18 Jan 2024 | 53.10 | 53.10 | 50.05 | 52.38 | 52.38 | 33,196 |
| 17 Jan 2024 | 51.31 | 53.25 | 51.31 | 51.79 | 51.79 | 50,484 |
| 16 Jan 2024 | 54.40 | 54.50 | 51.26 | 52.59 | 52.59 | 43,896 |
| 12 Jan 2024 | 55.02 | 57.00 | 54.30 | 54.59 | 54.59 | 120,326 |
| 11 Jan 2024 | 54.70 | 57.00 | 53.35 | 54.99 | 54.99 | 266,818 |
| 10 Jan 2024 | 53.99 | 56.00 | 52.93 | 53.90 | 53.90 | 270,369 |
| 09 Jan 2024 | 50.00 | 54.25 | 49.82 | 53.51 | 53.51 | 292,985 |
| 08 Jan 2024 | 50.00 | 50.00 | 49.00 | 49.81 | 49.81 | 73,194 |
| 05 Jan 2024 | 49.45 | 50.00 | 49.00 | 49.27 | 49.27 | 66,703 |
| 04 Jan 2024 | 48.00 | 49.57 | 48.00 | 49.09 | 49.09 | 23,103 |
| 03 Jan 2024 | 48.75 | 49.00 | 48.14 | 48.69 | 48.69 | 9,336 |
| 02 Jan 2024 | 48.30 | 49.80 | 47.50 | 48.82 | 48.82 | 19,604 |
| 29 Dec 2023 | 47.44 | 48.00 | 47.04 | 47.50 | 47.50 | 11,737 |
| 28 Dec 2023 | 49.00 | 49.98 | 46.70 | 47.60 | 47.60 | 35,470 |
| 27 Dec 2023 | 49.85 | 51.00 | 48.35 | 49.10 | 49.10 | 19,510 |
| 26 Dec 2023 | 48.00 | 50.05 | 48.00 | 49.48 | 49.48 | 39,080 |
| 22 Dec 2023 | 48.26 | 48.40 | 47.50 | 47.93 | 47.93 | 8,466 |
| 21 Dec 2023 | 48.19 | 48.45 | 46.10 | 48.20 | 48.20 | 7,113 |
| 20 Dec 2023 | 50.00 | 50.00 | 45.99 | 46.78 | 46.78 | 18,086 |
| 19 Dec 2023 | 49.05 | 52.00 | 48.50 | 49.80 | 49.80 | 70,237 |
| 18 Dec 2023 | 48.20 | 49.86 | 48.20 | 48.59 | 48.59 | 7,973 |
| 15 Dec 2023 | 49.79 | 50.00 | 48.35 | 48.50 | 48.50 | 28,098 |
| 14 Dec 2023 | 48.25 | 50.00 | 47.74 | 49.22 | 49.22 | 5,118 |
| 13 Dec 2023 | 48.75 | 48.75 | 47.65 | 48.01 | 48.01 | 7,540 |
| 12 Dec 2023 | 49.65 | 50.00 | 48.25 | 48.59 | 48.59 | 7,404 |
| 11 Dec 2023 | 48.89 | 49.20 | 48.15 | 49.00 | 49.00 | 9,932 |
| *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.