Singapore markets open in 1 hour
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,038.31 +145.86 (+0.23%) CMC Crypto 200
1,331.92 +54.94 (+4.30%)
Helpage Finlease Limited (539174.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 | 19.75 | 19.75 | 19.00 | 19.50 | 19.50 | 138 |
| 02 May 2024 | 20.25 | 20.25 | 19.00 | 19.00 | 19.00 | 203 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 20.25 | 20.25 | 19.50 | 20.00 | 20.00 | 85 |
| 29 Apr 2024 | 19.57 | 20.00 | 19.57 | 19.90 | 19.90 | 714 |
| 26 Apr 2024 | 19.00 | 19.00 | 18.50 | 19.00 | 19.00 | 69 |
| 25 Apr 2024 | 19.00 | 20.50 | 18.00 | 18.18 | 18.18 | 1,442 |
| 24 Apr 2024 | 18.25 | 20.07 | 18.25 | 18.75 | 18.75 | 292 |
| 23 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 22 Apr 2024 | 17.75 | 18.25 | 17.75 | 18.25 | 18.25 | 208 |
| 19 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 211 |
| 18 Apr 2024 | 17.74 | 18.00 | 17.74 | 17.98 | 17.98 | 45 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 18.00 | 18.00 | 16.43 | 16.43 | 16.43 | 448 |
| 15 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 47 |
| 12 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 11 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 10 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 09 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 08 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 05 Apr 2024 | 18.37 | 18.60 | 18.25 | 18.25 | 18.25 | 10 |
| 04 Apr 2024 | 18.25 | 18.74 | 17.50 | 18.74 | 18.74 | 204 |
| 03 Apr 2024 | 17.75 | 18.00 | 17.33 | 17.85 | 17.85 | 1,061 |
| 02 Apr 2024 | 18.75 | 18.75 | 17.82 | 18.24 | 18.24 | 298 |
| 01 Apr 2024 | 17.75 | 18.75 | 17.75 | 18.75 | 18.75 | 72 |
| 28 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 27 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 151 |
| 26 Mar 2024 | 17.47 | 18.34 | 17.47 | 18.34 | 18.34 | 429 |
| 25 Mar 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 22 Mar 2024 | 17.00 | 17.47 | 17.00 | 17.47 | 17.47 | 1,161 |
| 21 Mar 2024 | 16.75 | 17.50 | 16.50 | 16.64 | 16.64 | 370 |
| 20 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 19 Mar 2024 | 16.50 | 16.75 | 16.00 | 16.75 | 16.75 | 250 |
| 18 Mar 2024 | 17.25 | 17.25 | 16.61 | 16.61 | 16.61 | 286 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 6 |
| 13 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 12 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 4 |
| 11 Mar 2024 | 18.43 | 18.43 | 18.42 | 18.42 | 18.42 | 235 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 19.19 | 19.19 | 18.24 | 18.81 | 18.81 | 36 |
| 06 Mar 2024 | 17.85 | 19.20 | 17.85 | 19.20 | 19.20 | 33 |
| 05 Mar 2024 | 17.43 | 18.30 | 17.43 | 18.30 | 18.30 | 916 |
| 04 Mar 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 34 |
| 01 Mar 2024 | 16.33 | 17.43 | 16.27 | 17.43 | 17.43 | 359 |
| 29 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 28 Feb 2024 | 16.60 | 17.90 | 16.60 | 16.60 | 16.60 | 395 |
| 27 Feb 2024 | 17.13 | 17.13 | 17.09 | 17.10 | 17.10 | 486 |
| 26 Feb 2024 | 17.99 | 17.99 | 16.34 | 16.35 | 16.35 | 434 |
| 23 Feb 2024 | 16.33 | 17.14 | 16.33 | 17.14 | 17.14 | 402 |
| 22 Feb 2024 | 16.32 | 16.33 | 14.87 | 16.33 | 16.33 | 496 |
| 21 Feb 2024 | 16.22 | 16.96 | 15.41 | 15.56 | 15.56 | 552 |
| 20 Feb 2024 | 17.92 | 17.92 | 16.22 | 16.22 | 16.22 | 1,342 |
| 16 Feb 2024 | 16.71 | 18.43 | 16.71 | 17.95 | 17.95 | 1,201 |
| 15 Feb 2024 | 19.38 | 19.38 | 17.54 | 17.58 | 17.58 | 608 |
| 14 Feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 214 |
| 13 Feb 2024 | 19.41 | 19.41 | 17.58 | 17.59 | 17.59 | 488 |
| 12 Feb 2024 | 18.50 | 18.50 | 17.58 | 18.49 | 18.49 | 215 |
| 09 Feb 2024 | 18.13 | 18.50 | 17.58 | 18.50 | 18.50 | 134 |
| 08 Feb 2024 | 19.72 | 19.72 | 17.87 | 18.50 | 18.50 | 1,226 |
| 07 Feb 2024 | 18.80 | 18.80 | 17.86 | 18.79 | 18.79 | 143 |
| 06 Feb 2024 | 18.00 | 19.32 | 18.00 | 18.80 | 18.80 | 275 |
| 05 Feb 2024 | 18.40 | 18.40 | 18.00 | 18.40 | 18.40 | 82 |
| 02 Feb 2024 | 17.48 | 18.40 | 17.48 | 18.40 | 18.40 | 117 |
| 01 Feb 2024 | 19.91 | 19.91 | 18.04 | 18.40 | 18.40 | 320 |
| 31 Jan 2024 | 20.20 | 20.20 | 18.82 | 18.98 | 18.98 | 185 |
| 30 Jan 2024 | 20.79 | 20.79 | 18.81 | 19.80 | 19.80 | 790 |
| 29 Jan 2024 | 19.30 | 19.80 | 18.34 | 19.80 | 19.80 | 561 |
| 26 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 25 Jan 2024 | 18.40 | 19.31 | 17.48 | 19.30 | 19.30 | 131 |
| 24 Jan 2024 | 20.28 | 20.28 | 18.40 | 18.40 | 18.40 | 315 |
| 23 Jan 2024 | 18.42 | 19.34 | 18.10 | 19.34 | 19.34 | 240 |
| 22 Jan 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 19 Jan 2024 | 21.19 | 21.19 | 19.38 | 19.38 | 19.38 | 256 |
| 18 Jan 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 17 Jan 2024 | 20.50 | 20.50 | 20.39 | 20.39 | 20.39 | 115 |
| 16 Jan 2024 | 19.86 | 19.86 | 19.69 | 19.69 | 19.69 | 619 |
| 12 Jan 2024 | 19.10 | 19.99 | 19.10 | 19.91 | 19.91 | 213 |
| 11 Jan 2024 | 19.88 | 19.88 | 18.06 | 19.10 | 19.10 | 201 |
| 10 Jan 2024 | 19.96 | 19.96 | 19.00 | 19.00 | 19.00 | 769 |
| 09 Jan 2024 | 20.39 | 20.39 | 18.53 | 19.99 | 19.99 | 1,225 |
| 08 Jan 2024 | 20.00 | 20.00 | 18.91 | 19.50 | 19.50 | 58 |
| 05 Jan 2024 | 20.00 | 20.00 | 19.77 | 19.90 | 19.90 | 3,273 |
| 04 Jan 2024 | 21.89 | 22.00 | 20.80 | 20.81 | 20.81 | 146 |
| 03 Jan 2024 | 21.90 | 21.90 | 20.81 | 21.89 | 21.89 | 220 |
| 02 Jan 2024 | 22.10 | 22.10 | 20.05 | 21.90 | 21.90 | 4,161 |
| 29 Dec 2023 | 22.15 | 22.15 | 22.14 | 22.14 | 22.14 | 904 |
| 28 Dec 2023 | 21.31 | 21.31 | 21.29 | 21.29 | 21.29 | 195 |
| 27 Dec 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 16 |
| 26 Dec 2023 | 20.34 | 20.34 | 20.30 | 20.30 | 20.30 | 29 |
| 22 Dec 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 21 Dec 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 20 Dec 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 25 |
| 19 Dec 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 20 |
| 18 Dec 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 15 Dec 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 14 Dec 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 13 Dec 2023 | 20.81 | 20.81 | 20.34 | 20.34 | 20.34 | 19 |
| 12 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1 |
| 11 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 4 |
| *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.