Singapore markets closed

Umiya Tubes Limited (539798.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20246.846.846.846.846.843,568
27 Jun 20247.237.237.207.207.2016,362
26 Jun 20247.307.307.307.307.306,148
25 Jun 20246.966.966.966.966.96999
24 Jun 20246.636.636.636.636.635,346
21 Jun 20246.326.326.326.326.322,450
20 Jun 20246.026.026.026.026.022,787
18 Jun 20245.745.745.745.745.745,865
17 Jun 20245.475.475.475.475.47-
14 Jun 20245.475.475.475.475.47-
13 Jun 20245.475.475.475.475.47-
12 Jun 20245.475.475.475.475.47-
11 Jun 20245.475.475.475.475.47-
10 Jun 20245.735.735.475.475.479,274
07 Jun 20245.755.755.755.755.75-
06 Jun 20245.755.755.755.755.75-
05 Jun 20245.755.755.755.755.75-
04 Jun 20245.755.755.755.755.75-
03 Jun 20246.146.145.755.755.757,605
31 May 20246.056.056.056.056.05-
30 May 20246.056.056.056.056.05-
29 May 20246.056.056.056.056.05-
28 May 20246.056.056.056.056.05-
24 May 20246.546.546.056.206.203,149
23 May 20246.206.876.206.556.551,292
22 May 20246.406.496.206.206.207,926
21 May 20246.586.586.156.156.154,609
20 May 2024------
17 May 20245.606.625.606.486.481,783
16 May 20246.926.926.446.456.451,550
15 May 20246.316.606.316.606.60235
14 May 20246.266.946.266.316.314,400
13 May 20246.207.176.206.216.213,486
10 May 20246.686.686.206.206.206,702
09 May 20246.936.936.156.156.153,744
08 May 20246.506.996.506.796.792,693
07 May 20246.956.956.356.506.508,648
06 May 20247.447.446.017.307.307,099
03 May 20246.366.606.366.596.59328
02 May 20246.356.356.356.356.351,829
01 May 2024------
30 Apr 20246.096.356.096.356.35160
29 Apr 20246.856.856.716.726.724,048
26 Apr 20246.356.946.356.856.85260
25 Apr 20246.037.276.036.356.354,017
24 Apr 20246.996.996.106.356.3517,047
23 Apr 20246.347.176.347.177.17344
22 Apr 20246.336.346.336.346.342,210
19 Apr 20247.287.286.316.326.322,263
18 Apr 20246.556.556.506.506.5046
17 Apr 2024------
16 Apr 20246.556.566.556.566.56176
15 Apr 20246.556.556.026.556.55700
12 Apr 20246.716.716.716.716.71587
11 Apr 2024------
10 Apr 20246.156.896.156.716.71399
09 Apr 20246.857.196.856.906.9013,655
08 Apr 20246.856.856.856.856.8511,771
05 Apr 20246.946.946.256.736.731,450
04 Apr 20246.606.986.606.756.757,745
03 Apr 20247.007.006.206.586.582,490
02 Apr 20246.206.205.955.955.952,887
01 Apr 20246.486.485.555.555.555,531
28 Mar 20246.106.306.106.296.291,627
27 Mar 20246.406.406.026.086.08997
26 Mar 20246.056.846.056.846.841,415
25 Mar 2024------
22 Mar 20246.406.406.116.176.171,764
21 Mar 20246.596.596.176.506.50758
20 Mar 20246.606.606.496.596.59598
19 Mar 20246.356.606.346.356.35765
18 Mar 20246.996.996.156.346.3432,516
15 Mar 2024------
14 Mar 20246.706.706.566.676.673,663
13 Mar 20247.887.887.007.007.001,044
12 Mar 20246.526.826.526.806.802,195
11 Mar 20247.867.867.007.257.252,618
08 Mar 2024------
07 Mar 20246.556.656.556.656.65229
06 Mar 20246.537.036.536.806.801,461
05 Mar 20247.017.016.526.536.531,131
04 Mar 20247.367.997.017.017.01571
01 Mar 20247.357.367.357.367.36782
29 Feb 20247.127.777.127.357.351,671
28 Feb 20247.847.846.717.657.651,802
27 Feb 20247.867.907.807.807.805,159
26 Feb 20248.008.007.867.867.8610,417
23 Feb 20247.808.007.158.008.003,397
22 Feb 20247.797.797.657.657.657,211
21 Feb 20247.847.847.357.357.351,048
20 Feb 20247.597.797.597.607.603,947
16 Feb 20247.897.897.287.287.283,260
15 Feb 20247.987.987.357.597.592,134
14 Feb 20247.017.807.017.757.75634
13 Feb 20247.937.937.347.807.802,773
12 Feb 20247.617.957.617.957.951,408
09 Feb 20247.947.947.607.617.617,133
08 Feb 20248.008.007.587.947.941,105
07 Feb 20247.318.007.317.957.952,330
06 Feb 20247.307.517.307.517.5113,558
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...