Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,456.75 +183.65 (+0.29%) CMC Crypto 200
1,352.06 -8.26 (-0.61%)
Vivid Mercantile Limited (542046.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 77.00 | 77.00 | 75.05 | 75.48 | 75.48 | 24,968 |
| 20 Jun 2024 | 80.80 | 80.80 | 79.00 | 79.00 | 79.00 | 25 |
| 18 Jun 2024 | 75.00 | 78.00 | 74.99 | 77.41 | 77.41 | 72,159 |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 70.03 | 75.81 | 68.60 | 74.98 | 74.98 | 29,797 |
| 13 Jun 2024 | 79.00 | 79.00 | 72.20 | 72.20 | 72.20 | 1,681 |
| 12 Jun 2024 | 76.43 | 78.95 | 72.61 | 76.00 | 76.00 | 1,203 |
| 11 Jun 2024 | 79.00 | 79.00 | 76.43 | 76.43 | 76.43 | 1,013 |
| 10 Jun 2024 | 74.22 | 78.00 | 74.22 | 78.00 | 78.00 | 500 |
| 07 Jun 2024 | 76.02 | 79.00 | 76.02 | 78.12 | 78.12 | 73 |
| 06 Jun 2024 | 83.18 | 83.18 | 75.26 | 75.26 | 75.26 | 205 |
| 05 Jun 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| 04 Jun 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| 03 Jun 2024 | 75.45 | 79.22 | 75.45 | 79.22 | 79.22 | 531 |
| 31 May 2024 | 79.22 | 79.22 | 75.45 | 75.45 | 75.45 | 472 |
| 30 May 2024 | 73.44 | 75.50 | 69.20 | 75.45 | 75.45 | 1,047 |
| 29 May 2024 | 71.63 | 72.00 | 71.63 | 72.00 | 72.00 | 606 |
| 28 May 2024 | 72.00 | 75.40 | 72.00 | 75.40 | 75.40 | 46 |
| 24 May 2024 | 80.00 | 80.00 | 75.77 | 75.77 | 75.77 | 58 |
| 23 May 2024 | 80.00 | 80.00 | 79.50 | 79.75 | 79.75 | 5 |
| 22 May 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
| 21 May 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 83.00 | 83.00 | 79.00 | 79.00 | 79.00 | 55 |
| 16 May 2024 | 75.91 | 80.00 | 75.91 | 80.00 | 80.00 | 434 |
| 15 May 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 14 May 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 13 May 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 18 |
| 10 May 2024 | 78.89 | 80.46 | 78.89 | 80.46 | 80.46 | 15 |
| 09 May 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
| 08 May 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 5 |
| 07 May 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 3 |
| 06 May 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | 7 |
| 03 May 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | 5 |
| 02 May 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | - |
| 01 May 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | - |
| 30 Apr 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | - |
| 29 Apr 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | 1,800 |
| 26 Apr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 9 |
| 25 Apr 2024 | 86.40 | 86.40 | 85.50 | 85.50 | 85.50 | 3 |
| 24 Apr 2024 | 85.96 | 85.96 | 85.00 | 85.00 | 85.00 | 1,010 |
| 23 Apr 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | 20 |
| 22 Apr 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | 5 |
| 19 Apr 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
| 18 Apr 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
| 17 Apr 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
| 16 Apr 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
| 15 Apr 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
| 12 Apr 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | 2 |
| 11 Apr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 10 Apr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 09 Apr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 08 Apr 2024 | 86.70 | 86.70 | 86.00 | 86.00 | 86.00 | 3 |
| 05 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 04 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 03 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 02 Apr 2024 | 82.32 | 85.00 | 82.32 | 85.00 | 85.00 | 118 |
| 01 Apr 2024 | 83.62 | 85.00 | 81.98 | 84.00 | 84.00 | 8 |
| 28 Mar 2024 | 82.68 | 82.68 | 81.98 | 81.98 | 81.98 | 25 |
| 27 Mar 2024 | 71.25 | 78.75 | 71.25 | 78.75 | 78.75 | 50 |
| 26 Mar 2024 | 75.30 | 75.30 | 75.00 | 75.00 | 75.00 | 15 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 75.60 | 75.60 | 68.40 | 71.72 | 71.72 | 453 |
| 21 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 105 |
| 20 Mar 2024 | 71.36 | 71.38 | 71.20 | 71.36 | 71.36 | 326 |
| 19 Mar 2024 | 73.00 | 73.00 | 71.38 | 71.38 | 71.38 | 405 |
| 18 Mar 2024 | 77.44 | 77.44 | 75.13 | 75.13 | 75.13 | 912 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 87.78 | 87.78 | 79.42 | 81.45 | 81.45 | 10,854 |
| 13 Mar 2024 | 90.00 | 90.00 | 83.60 | 83.60 | 83.60 | 2,066 |
| 12 Mar 2024 | 87.75 | 88.00 | 86.00 | 88.00 | 88.00 | 5,529 |
| 11 Mar 2024 | 85.35 | 87.20 | 84.00 | 87.20 | 87.20 | 11,288 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 84.00 | 86.00 | 80.00 | 85.37 | 85.37 | 11,406 |
| 06 Mar 2024 | 84.00 | 84.00 | 83.10 | 84.00 | 84.00 | 12,739 |
| 05 Mar 2024 | 81.00 | 84.50 | 78.01 | 82.70 | 82.70 | 16,244 |
| 04 Mar 2024 | 83.00 | 83.90 | 77.43 | 80.53 | 80.53 | 8,260 |
| 01 Mar 2024 | 80.50 | 80.50 | 78.10 | 80.50 | 80.50 | 1,466 |
| 29 Feb 2024 | 79.00 | 80.00 | 79.00 | 79.07 | 79.07 | 2,655 |
| 28 Feb 2024 | 80.00 | 80.00 | 78.70 | 79.30 | 79.30 | 727 |
| 27 Feb 2024 | 80.07 | 82.40 | 80.00 | 80.00 | 80.00 | 13 |
| 26 Feb 2024 | 78.50 | 80.30 | 78.50 | 78.50 | 78.50 | 3,041 |
| 23 Feb 2024 | 78.90 | 79.10 | 77.50 | 77.98 | 77.98 | 380 |
| 22 Feb 2024 | 75.55 | 79.00 | 73.50 | 78.90 | 78.90 | 1,367 |
| 21 Feb 2024 | 77.00 | 77.00 | 73.50 | 77.00 | 77.00 | 734 |
| 20 Feb 2024 | 74.10 | 77.00 | 71.17 | 76.95 | 76.95 | 489 |
| 16 Feb 2024 | 77.50 | 77.50 | 74.25 | 77.00 | 77.00 | 1,607 |
| 15 Feb 2024 | 78.94 | 78.94 | 77.00 | 77.00 | 77.00 | 154 |
| 14 Feb 2024 | 75.50 | 75.65 | 74.10 | 75.53 | 75.53 | 1,587 |
| 13 Feb 2024 | 74.10 | 75.50 | 74.10 | 75.50 | 75.50 | 5,312 |
| 12 Feb 2024 | 75.50 | 75.50 | 74.10 | 75.50 | 75.50 | 5,026 |
| 09 Feb 2024 | 73.10 | 75.50 | 72.10 | 75.50 | 75.50 | 2,879 |
| 08 Feb 2024 | 78.00 | 78.00 | 73.10 | 75.50 | 75.50 | 4,201 |
| 07 Feb 2024 | 76.00 | 77.00 | 73.10 | 75.95 | 75.95 | 4,647 |
| 06 Feb 2024 | 73.10 | 76.00 | 71.85 | 76.00 | 76.00 | 3,793 |
| 05 Feb 2024 | 78.00 | 78.00 | 72.50 | 75.58 | 75.58 | 8,039 |
| 02 Feb 2024 | 77.80 | 77.80 | 70.85 | 76.00 | 76.00 | 8,315 |
| 01 Feb 2024 | 74.90 | 74.90 | 72.50 | 74.50 | 74.50 | 7,675 |
| 31 Jan 2024 | 68.25 | 71.40 | 66.35 | 71.35 | 71.35 | 14,729 |
| 30 Jan 2024 | 64.00 | 68.10 | 64.00 | 68.10 | 68.10 | 2,697 |
| *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.