Singapore markets close in 2 hours 17 minutes
Straits Times Index
3,322.93 +8.79 (+0.27%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,019.25 -8.46 (-0.05%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,150.24 -1,197.66 (-1.92%) CMC Crypto 200
1,266.72 +17.60 (+1.41%)
Polyspin Exports Limited (539354.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 49.50 | 49.50 | 48.30 | 48.32 | 48.32 | 842 |
| 21 Jun 2024 | 49.95 | 50.00 | 48.00 | 48.07 | 48.07 | 1,886 |
| 20 Jun 2024 | 48.00 | 49.00 | 48.00 | 48.99 | 48.99 | 4,222 |
| 18 Jun 2024 | 49.38 | 49.38 | 47.50 | 47.54 | 47.54 | 954 |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 51.22 | 51.22 | 47.60 | 48.00 | 48.00 | 5,443 |
| 13 Jun 2024 | 50.50 | 50.90 | 47.50 | 49.00 | 49.00 | 1,166 |
| 12 Jun 2024 | 48.88 | 49.14 | 47.50 | 48.60 | 48.60 | 1,293 |
| 11 Jun 2024 | 46.10 | 47.50 | 46.00 | 47.20 | 47.20 | 4,343 |
| 10 Jun 2024 | 46.00 | 46.28 | 46.00 | 46.00 | 46.00 | 1,086 |
| 07 Jun 2024 | 47.00 | 47.00 | 45.07 | 46.01 | 46.01 | 2,403 |
| 06 Jun 2024 | 43.15 | 48.00 | 43.15 | 47.58 | 47.58 | 2,546 |
| 05 Jun 2024 | 47.45 | 47.45 | 47.40 | 47.40 | 47.40 | 103 |
| 04 Jun 2024 | 48.90 | 48.90 | 42.20 | 47.33 | 47.33 | 2,016 |
| 03 Jun 2024 | 50.00 | 50.00 | 46.00 | 47.00 | 47.00 | 2,516 |
| 31 May 2024 | 45.50 | 48.49 | 45.25 | 48.24 | 48.24 | 3,458 |
| 30 May 2024 | 50.94 | 50.94 | 45.62 | 46.64 | 46.64 | 1,615 |
| 29 May 2024 | 48.20 | 48.20 | 46.50 | 47.82 | 47.82 | 1,247 |
| 28 May 2024 | 47.50 | 48.59 | 46.50 | 47.25 | 47.25 | 3,378 |
| 24 May 2024 | 50.99 | 50.99 | 47.50 | 48.80 | 48.80 | 1,611 |
| 23 May 2024 | 49.00 | 50.20 | 49.00 | 49.83 | 49.83 | 1,018 |
| 22 May 2024 | 48.00 | 52.00 | 48.00 | 50.00 | 50.00 | 320 |
| 21 May 2024 | 48.00 | 52.40 | 48.00 | 49.98 | 49.98 | 190 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 48.30 | 50.20 | 47.28 | 49.96 | 49.96 | 2,171 |
| 16 May 2024 | 53.00 | 53.00 | 48.16 | 50.22 | 50.22 | 122 |
| 15 May 2024 | 51.93 | 51.93 | 48.50 | 50.01 | 50.01 | 878 |
| 14 May 2024 | 49.84 | 49.95 | 48.60 | 49.40 | 49.40 | 965 |
| 13 May 2024 | 52.00 | 52.00 | 46.89 | 47.76 | 47.76 | 1,632 |
| 10 May 2024 | 48.00 | 52.00 | 48.00 | 48.07 | 48.07 | 5,061 |
| 09 May 2024 | 52.00 | 52.00 | 48.57 | 49.99 | 49.99 | 1,303 |
| 08 May 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 2 |
| 07 May 2024 | 55.80 | 55.80 | 48.52 | 49.06 | 49.06 | 1,741 |
| 06 May 2024 | 50.11 | 50.11 | 49.00 | 50.00 | 50.00 | 2,907 |
| 03 May 2024 | 52.85 | 54.00 | 50.00 | 50.11 | 50.11 | 10,525 |
| 02 May 2024 | 51.50 | 51.50 | 50.20 | 51.26 | 51.26 | 2,130 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 52.49 | 52.92 | 51.75 | 52.46 | 52.46 | 4,222 |
| 29 Apr 2024 | 50.30 | 51.99 | 50.30 | 51.69 | 51.69 | 8,030 |
| 26 Apr 2024 | 52.89 | 52.89 | 50.11 | 50.23 | 50.23 | 456 |
| 25 Apr 2024 | 51.15 | 51.15 | 50.53 | 50.69 | 50.69 | 1,971 |
| 24 Apr 2024 | 51.00 | 53.09 | 50.50 | 51.15 | 51.15 | 901 |
| 23 Apr 2024 | 51.12 | 52.48 | 50.10 | 51.05 | 51.05 | 1,990 |
| 22 Apr 2024 | 52.40 | 52.40 | 50.96 | 51.12 | 51.12 | 1,361 |
| 19 Apr 2024 | 51.50 | 51.50 | 50.00 | 51.49 | 51.49 | 956 |
| 18 Apr 2024 | 53.05 | 53.05 | 50.48 | 50.81 | 50.81 | 2,850 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 52.39 | 54.00 | 52.25 | 52.99 | 52.99 | 2,395 |
| 15 Apr 2024 | 51.10 | 52.39 | 50.73 | 52.25 | 52.25 | 3,050 |
| 12 Apr 2024 | 51.39 | 51.40 | 50.20 | 51.00 | 51.00 | 639 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 50.95 | 53.00 | 50.06 | 50.42 | 50.42 | 2,664 |
| 09 Apr 2024 | 54.99 | 54.99 | 50.90 | 51.11 | 51.11 | 3,459 |
| 08 Apr 2024 | 54.40 | 54.40 | 51.02 | 51.20 | 51.20 | 3,122 |
| 05 Apr 2024 | 51.00 | 53.45 | 50.99 | 52.50 | 52.50 | 5,180 |
| 04 Apr 2024 | 54.99 | 54.99 | 50.50 | 50.60 | 50.60 | 1,444 |
| 03 Apr 2024 | 50.00 | 51.89 | 49.01 | 50.60 | 50.60 | 1,588 |
| 02 Apr 2024 | 49.62 | 50.38 | 48.62 | 50.38 | 50.38 | 377 |
| 01 Apr 2024 | 52.00 | 52.00 | 50.38 | 50.38 | 50.38 | 221 |
| 28 Mar 2024 | 49.13 | 49.30 | 47.22 | 48.49 | 48.49 | 2,628 |
| 27 Mar 2024 | 51.49 | 51.50 | 49.10 | 49.13 | 49.13 | 3,735 |
| 26 Mar 2024 | 51.88 | 51.88 | 50.00 | 51.36 | 51.36 | 6,233 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 50.75 | 52.00 | 48.45 | 50.44 | 50.44 | 3,535 |
| 21 Mar 2024 | 50.71 | 52.00 | 50.70 | 50.75 | 50.75 | 356 |
| 20 Mar 2024 | 55.00 | 55.00 | 50.14 | 50.59 | 50.59 | 6,791 |
| 19 Mar 2024 | 47.94 | 54.49 | 47.94 | 52.28 | 52.28 | 27,948 |
| 18 Mar 2024 | 48.64 | 48.64 | 45.30 | 46.48 | 46.48 | 4,756 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 49.44 | 49.78 | 47.88 | 49.78 | 49.78 | 730 |
| 13 Mar 2024 | 50.88 | 50.88 | 47.10 | 47.88 | 47.88 | 1,183 |
| 12 Mar 2024 | 52.00 | 52.00 | 47.40 | 49.74 | 49.74 | 2,438 |
| 11 Mar 2024 | 50.01 | 51.76 | 49.20 | 49.62 | 49.62 | 4,055 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 50.13 | 52.75 | 49.36 | 50.01 | 50.01 | 6,536 |
| 06 Mar 2024 | 52.63 | 52.75 | 51.05 | 52.10 | 52.10 | 2,252 |
| 05 Mar 2024 | 50.01 | 51.78 | 49.22 | 51.75 | 51.75 | 2,965 |
| 04 Mar 2024 | 52.00 | 52.00 | 49.00 | 50.97 | 50.97 | 4,442 |
| 01 Mar 2024 | 54.68 | 54.68 | 51.40 | 53.00 | 53.00 | 3,155 |
| 29 Feb 2024 | 54.00 | 56.90 | 51.31 | 53.34 | 53.34 | 8,323 |
| 28 Feb 2024 | 58.00 | 60.40 | 53.11 | 54.20 | 54.20 | 17,006 |
| 27 Feb 2024 | 61.15 | 67.60 | 55.00 | 57.00 | 57.00 | 258,891 |
| 26 Feb 2024 | 54.18 | 59.80 | 51.30 | 56.46 | 56.46 | 30,053 |
| 23 Feb 2024 | 53.99 | 54.00 | 51.10 | 51.36 | 51.36 | 2,682 |
| 22 Feb 2024 | 53.48 | 53.64 | 51.52 | 51.53 | 51.53 | 2,021 |
| 21 Feb 2024 | 52.00 | 53.95 | 51.91 | 53.48 | 53.48 | 1,499 |
| 20 Feb 2024 | 53.50 | 53.50 | 51.35 | 51.77 | 51.77 | 1,979 |
| 16 Feb 2024 | 55.00 | 57.00 | 52.00 | 53.01 | 53.01 | 2,613 |
| 15 Feb 2024 | 54.35 | 54.35 | 52.30 | 52.40 | 52.40 | 2,929 |
| 14 Feb 2024 | 51.00 | 55.00 | 51.00 | 53.66 | 53.66 | 4,326 |
| 13 Feb 2024 | 53.99 | 53.99 | 48.80 | 53.81 | 53.81 | 6,256 |
| 12 Feb 2024 | 53.00 | 54.70 | 52.33 | 53.99 | 53.99 | 13,786 |
| 09 Feb 2024 | 52.38 | 54.20 | 52.23 | 53.00 | 53.00 | 4,015 |
| 08 Feb 2024 | 53.03 | 54.50 | 52.61 | 52.71 | 52.71 | 1,707 |
| 07 Feb 2024 | 52.94 | 53.27 | 52.22 | 53.03 | 53.03 | 6,483 |
| 06 Feb 2024 | 54.80 | 54.80 | 49.25 | 51.94 | 51.94 | 5,949 |
| 05 Feb 2024 | 52.15 | 55.00 | 52.14 | 53.30 | 53.30 | 3,611 |
| 02 Feb 2024 | 54.20 | 55.00 | 54.20 | 54.38 | 54.38 | 3,618 |
| 01 Feb 2024 | 54.57 | 55.80 | 53.00 | 54.21 | 54.21 | 2,487 |
| 31 Jan 2024 | 52.50 | 55.45 | 52.50 | 54.60 | 54.60 | 683 |
| *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.