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
64,303.85 +749.54 (+1.18%) CMC Crypto 200
1,338.68 +61.70 (+4.84%)
Ramchandra Leasing and Finance Limited (538540.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 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 61,420 |
| 02 May 2024 | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | 122,095 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 33,686 |
| 29 Apr 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 41,055 |
| 26 Apr 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 18,022 |
| 25 Apr 2024 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 18,596 |
| 24 Apr 2024 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 67,454 |
| 23 Apr 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 11,225 |
| 22 Apr 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 6,835 |
| 19 Apr 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 22,056 |
| 18 Apr 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 9,260 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 7,821 |
| 15 Apr 2024 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 12,871 |
| 12 Apr 2024 | 1.07 | 1.07 | 1.00 | 1.04 | 1.04 | 73,912 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1.01 | 1.05 | 0.97 | 1.05 | 1.05 | 96,839 |
| 09 Apr 2024 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 82,544 |
| 08 Apr 2024 | 0.94 | 0.98 | 0.90 | 0.98 | 0.98 | 57,538 |
| 05 Apr 2024 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 19,582 |
| 04 Apr 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 31,522 |
| 03 Apr 2024 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | 75,481 |
| 02 Apr 2024 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | 17,703 |
| 01 Apr 2024 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 55,812 |
| 28 Mar 2024 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | 117,632 |
| 27 Mar 2024 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 11,574 |
| 26 Mar 2024 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | 23,751 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.81 | 0.89 | 0.81 | 0.89 | 0.89 | 21,391 |
| 21 Mar 2024 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | 65,049 |
| 20 Mar 2024 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | 23,108 |
| 19 Mar 2024 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | 36,856 |
| 18 Mar 2024 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 23,716 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 144,313 |
| 13 Mar 2024 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | 43,878 |
| 12 Mar 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 21,305 |
| 11 Mar 2024 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | 21,733 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 56,942 |
| 06 Mar 2024 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | 36,610 |
| 05 Mar 2024 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 28,873 |
| 04 Mar 2024 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | 105,118 |
| 01 Mar 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 123,282 |
| 29 Feb 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 118,144 |
| 28 Feb 2024 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | 41,208 |
| 27 Feb 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 79,822 |
| 26 Feb 2024 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 69,983 |
| 23 Feb 2024 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | 36,548 |
| 22 Feb 2024 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | 35,222 |
| 21 Feb 2024 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | 24,347 |
| 20 Feb 2024 | 1.10 | 1.10 | 1.00 | 1.09 | 1.09 | 83,880 |
| 16 Feb 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 16,997 |
| 15 Feb 2024 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | 17,882 |
| 14 Feb 2024 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 15,314 |
| 13 Feb 2024 | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | 28,415 |
| 12 Feb 2024 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | 56,365 |
| 09 Feb 2024 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 115,383 |
| 08 Feb 2024 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 64,744 |
| 07 Feb 2024 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 49,669 |
| 06 Feb 2024 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | 79,757 |
| 05 Feb 2024 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | 143,019 |
| 02 Feb 2024 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | 79,239 |
| 01 Feb 2024 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | 62,387 |
| 31 Jan 2024 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | 39,906 |
| 30 Jan 2024 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | 70,808 |
| 29 Jan 2024 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | 103,456 |
| 26 Jan 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 25 Jan 2024 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 82,305 |
| 24 Jan 2024 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 58,496 |
| 23 Jan 2024 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 153,714 |
| 22 Jan 2024 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - |
| 19 Jan 2024 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 79,920 |
| 18 Jan 2024 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | 60,214 |
| 17 Jan 2024 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | 116,444 |
| 16 Jan 2024 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | 135,028 |
| 12 Jan 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 300,543 |
| 11 Jan 2024 | 1.50 | 1.50 | 1.35 | 1.35 | 1.35 | 234,942 |
| 10 Jan 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 434,286 |
| 09 Jan 2024 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 390,288 |
| 08 Jan 2024 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 102,040 |
| 05 Jan 2024 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 150,165 |
| 04 Jan 2024 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 148,900 |
| 03 Jan 2024 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | 97,180 |
| 02 Jan 2024 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 48,013 |
| 29 Dec 2023 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 37,424 |
| 28 Dec 2023 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | 113,736 |
| 27 Dec 2023 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | 45,452 |
| 26 Dec 2023 | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | 45,471 |
| 22 Dec 2023 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | 35,761 |
| 21 Dec 2023 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 39,527 |
| 20 Dec 2023 | 0.89 | 0.89 | 0.80 | 0.80 | 0.80 | 104,446 |
| 19 Dec 2023 | 0.96 | 0.96 | 0.88 | 0.88 | 0.88 | 69,787 |
| 18 Dec 2023 | 0.88 | 0.96 | 0.88 | 0.96 | 0.96 | 157,539 |
| 15 Dec 2023 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | 81,966 |
| 14 Dec 2023 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 79,252 |
| 13 Dec 2023 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | 74,682 |
| 12 Dec 2023 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | 104,859 |
| 11 Dec 2023 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | 120,657 |
| *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.