Singapore markets close in 7 hours 24 minutes
Straits Times Index
3,293.87 +27.92 (+0.85%) Nikkei
38,585.39 +511.41 (+1.34%) Hang Seng
18,537.81 0.00 (0.00%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,860.80 +1,388.05 (+2.26%) CMC Crypto 200
1,348.43 +48.33 (+3.72%)
Authum Investment & Infrastructure Limited (539177.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 815.20 | 815.20 | 770.00 | 777.90 | 777.90 | 3,421 |
| 08 May 2024 | 826.70 | 826.70 | 769.00 | 786.20 | 786.20 | 1,927 |
| 07 May 2024 | 815.00 | 822.60 | 770.00 | 784.60 | 784.60 | 5,281 |
| 06 May 2024 | 830.00 | 844.25 | 800.00 | 814.90 | 814.90 | 4,422 |
| 03 May 2024 | 847.95 | 854.00 | 816.80 | 831.90 | 831.90 | 2,657 |
| 02 May 2024 | 838.60 | 855.95 | 821.40 | 828.45 | 828.45 | 2,254 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 851.00 | 863.00 | 830.00 | 838.60 | 838.60 | 2,463 |
| 29 Apr 2024 | 855.00 | 855.00 | 837.40 | 841.80 | 841.80 | 3,287 |
| 26 Apr 2024 | 886.25 | 889.05 | 840.00 | 853.45 | 853.45 | 5,541 |
| 25 Apr 2024 | 907.50 | 917.35 | 865.75 | 886.25 | 886.25 | 6,154 |
| 24 Apr 2024 | 945.00 | 968.50 | 889.30 | 907.50 | 907.50 | 118,274 |
| 23 Apr 2024 | 798.00 | 952.00 | 798.00 | 925.70 | 925.70 | 111,463 |
| 22 Apr 2024 | 758.00 | 797.00 | 758.00 | 794.45 | 794.45 | 22,163 |
| 19 Apr 2024 | 739.95 | 768.90 | 715.05 | 754.05 | 754.05 | 9,148 |
| 18 Apr 2024 | 735.00 | 759.75 | 730.00 | 747.75 | 747.75 | 35,231 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 725.00 | 729.90 | 706.00 | 723.05 | 723.05 | 58,027 |
| 15 Apr 2024 | 700.00 | 730.00 | 699.95 | 711.50 | 711.50 | 13,701 |
| 12 Apr 2024 | 746.00 | 768.40 | 716.25 | 738.20 | 738.20 | 8,796 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 766.55 | 780.30 | 740.00 | 746.25 | 746.25 | 14,672 |
| 09 Apr 2024 | 794.90 | 794.90 | 760.05 | 766.15 | 766.15 | 12,400 |
| 08 Apr 2024 | 798.80 | 798.80 | 770.00 | 790.75 | 790.75 | 11,242 |
| 05 Apr 2024 | 787.75 | 796.30 | 766.05 | 775.40 | 775.40 | 12,848 |
| 04 Apr 2024 | 771.55 | 798.95 | 761.65 | 769.80 | 769.80 | 9,610 |
| 03 Apr 2024 | 755.00 | 788.35 | 755.00 | 770.35 | 770.35 | 20,497 |
| 02 Apr 2024 | 790.00 | 798.85 | 727.45 | 754.35 | 754.35 | 18,070 |
| 01 Apr 2024 | 739.90 | 780.00 | 735.00 | 778.00 | 778.00 | 19,140 |
| 28 Mar 2024 | 700.00 | 736.00 | 700.00 | 725.30 | 725.30 | 18,925 |
| 27 Mar 2024 | 744.45 | 750.00 | 691.00 | 706.95 | 706.95 | 286,158 |
| 26 Mar 2024 | 799.00 | 799.00 | 733.00 | 744.80 | 744.80 | 11,557 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 742.00 | 788.00 | 720.00 | 771.35 | 771.35 | 31,872 |
| 21 Mar 2024 | 725.40 | 745.00 | 720.05 | 726.15 | 726.15 | 10,301 |
| 20 Mar 2024 | 737.90 | 746.00 | 696.30 | 711.15 | 711.15 | 10,164 |
| 19 Mar 2024 | 760.00 | 761.00 | 702.40 | 716.10 | 716.10 | 16,914 |
| 18 Mar 2024 | 735.40 | 766.65 | 725.00 | 751.40 | 751.40 | 31,315 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 576.15 | 757.40 | 576.15 | 756.35 | 756.35 | 36,918 |
| 13 Mar 2024 | 706.60 | 720.00 | 611.15 | 631.20 | 631.20 | 56,742 |
| 12 Mar 2024 | 836.00 | 836.00 | 693.00 | 725.70 | 725.70 | 22,120 |
| 11 Mar 2024 | 847.00 | 859.80 | 805.30 | 813.30 | 813.30 | 9,108 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 849.00 | 850.00 | 806.00 | 846.25 | 846.25 | 13,727 |
| 06 Mar 2024 | 850.00 | 860.85 | 817.95 | 819.90 | 819.90 | 7,186 |
| 05 Mar 2024 | 865.80 | 865.80 | 835.60 | 838.55 | 838.55 | 3,975 |
| 04 Mar 2024 | 880.00 | 880.00 | 852.50 | 865.80 | 865.80 | 5,519 |
| 01 Mar 2024 | 865.00 | 865.00 | 805.20 | 841.70 | 841.70 | 6,712 |
| 29 Feb 2024 | 851.00 | 868.55 | 815.00 | 822.70 | 822.70 | 9,944 |
| 28 Feb 2024 | 899.95 | 899.95 | 846.00 | 850.25 | 850.25 | 17,422 |
| 27 Feb 2024 | 899.70 | 910.00 | 863.15 | 882.65 | 882.65 | 11,909 |
| 26 Feb 2024 | 914.85 | 914.85 | 875.60 | 887.30 | 887.30 | 5,544 |
| 23 Feb 2024 | 908.95 | 908.95 | 840.00 | 899.80 | 899.80 | 23,497 |
| 22 Feb 2024 | 894.00 | 909.95 | 881.00 | 894.10 | 894.10 | 9,091 |
| 21 Feb 2024 | 929.00 | 939.00 | 885.10 | 895.65 | 895.65 | 34,698 |
| 20 Feb 2024 | 828.30 | 920.00 | 827.95 | 917.15 | 917.15 | 48,925 |
| 16 Feb 2024 | 851.20 | 852.90 | 784.50 | 805.35 | 805.35 | 10,397 |
| 15 Feb 2024 | 797.00 | 874.70 | 797.00 | 834.50 | 834.50 | 15,469 |
| 14 Feb 2024 | 770.00 | 809.90 | 765.00 | 799.90 | 799.90 | 10,322 |
| 13 Feb 2024 | 822.00 | 831.90 | 765.55 | 796.70 | 796.70 | 22,440 |
| 12 Feb 2024 | 838.00 | 858.95 | 803.00 | 818.55 | 818.55 | 10,257 |
| 09 Feb 2024 | 870.00 | 898.00 | 835.00 | 845.10 | 845.10 | 20,713 |
| 08 Feb 2024 | 880.00 | 904.00 | 866.05 | 869.85 | 869.85 | 14,326 |
| 07 Feb 2024 | 905.00 | 933.95 | 871.20 | 885.85 | 885.85 | 23,898 |
| 06 Feb 2024 | 900.05 | 924.00 | 892.15 | 898.35 | 898.35 | 11,080 |
| 05 Feb 2024 | 914.15 | 929.80 | 893.10 | 903.70 | 903.70 | 13,652 |
| 02 Feb 2024 | 939.00 | 939.00 | 912.40 | 914.15 | 914.15 | 10,500 |
| 01 Feb 2024 | 930.00 | 947.00 | 915.00 | 924.10 | 924.10 | 10,336 |
| 31 Jan 2024 | 920.00 | 959.40 | 910.00 | 942.45 | 942.45 | 16,787 |
| 30 Jan 2024 | 930.55 | 949.30 | 915.20 | 919.95 | 919.95 | 23,402 |
| 29 Jan 2024 | 943.00 | 951.00 | 920.00 | 935.35 | 935.35 | 7,082 |
| 26 Jan 2024 | 943.10 | 943.10 | 943.10 | 943.10 | 943.10 | - |
| 25 Jan 2024 | 961.65 | 968.00 | 940.00 | 943.10 | 943.10 | 16,393 |
| 24 Jan 2024 | 885.60 | 975.50 | 882.60 | 961.65 | 961.65 | 46,564 |
| 23 Jan 2024 | 970.00 | 977.00 | 929.05 | 929.05 | 929.05 | 32,729 |
| 22 Jan 2024 | 974.40 | 974.40 | 974.40 | 974.40 | 974.40 | - |
| 19 Jan 2024 | 963.90 | 979.00 | 953.00 | 974.40 | 974.40 | 8,447 |
| 18 Jan 2024 | 970.00 | 970.00 | 950.10 | 955.65 | 955.65 | 7,412 |
| 17 Jan 2024 | 950.00 | 972.00 | 940.00 | 965.85 | 965.85 | 19,847 |
| 16 Jan 2024 | 958.55 | 970.00 | 950.20 | 959.85 | 959.85 | 6,707 |
| 12 Jan 2024 | 981.50 | 981.50 | 951.20 | 960.10 | 960.10 | 10,018 |
| 11 Jan 2024 | 980.00 | 983.00 | 946.00 | 974.40 | 974.40 | 7,827 |
| 10 Jan 2024 | 908.00 | 969.70 | 908.00 | 966.25 | 966.25 | 6,593 |
| 09 Jan 2024 | 959.00 | 959.00 | 915.00 | 930.95 | 930.95 | 24,396 |
| 08 Jan 2024 | 966.10 | 985.00 | 931.60 | 952.10 | 952.10 | 22,498 |
| 05 Jan 2024 | 994.50 | 994.50 | 950.00 | 971.05 | 971.05 | 13,536 |
| 04 Jan 2024 | 1,006.00 | 1,006.00 | 972.20 | 981.95 | 981.95 | 11,412 |
| 03 Jan 2024 | 970.50 | 990.00 | 960.00 | 988.25 | 988.25 | 20,166 |
| 02 Jan 2024 | 1,009.60 | 1,009.90 | 960.60 | 990.15 | 990.15 | 19,793 |
| 29 Dec 2023 | 987.90 | 992.80 | 920.00 | 988.10 | 988.10 | 43,990 |
| 28 Dec 2023 | 953.65 | 953.65 | 909.00 | 951.10 | 951.10 | 68,238 |
| 27 Dec 2023 | 908.25 | 908.25 | 903.95 | 908.25 | 908.25 | 42,794 |
| 26 Dec 2023 | 840.00 | 865.00 | 828.00 | 865.00 | 865.00 | 37,388 |
| 22 Dec 2023 | 834.80 | 839.00 | 795.00 | 823.85 | 823.85 | 11,591 |
| 21 Dec 2023 | 748.00 | 812.40 | 736.20 | 807.20 | 807.20 | 29,440 |
| 20 Dec 2023 | 844.50 | 844.50 | 764.10 | 773.75 | 773.75 | 46,296 |
| 19 Dec 2023 | 765.00 | 804.30 | 756.00 | 804.30 | 804.30 | 31,462 |
| 18 Dec 2023 | 774.00 | 774.00 | 751.10 | 766.00 | 766.00 | 70,012 |
| 15 Dec 2023 | 769.90 | 770.00 | 757.00 | 765.45 | 765.45 | 28,604 |
| *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.