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
64,139.72 -835.99 (-1.29%) CMC Crypto 200
1,331.06 -29.26 (-2.15%)
Bank Alfalah Limited (BAFL.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 67.00 | 71.74 | 66.60 | 70.94 | 70.94 | 4,325,817 |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 62.75 | 66.12 | 61.48 | 66.12 | 66.12 | 5,053,677 |
| 13 Jun 2024 | 56.40 | 60.94 | 56.01 | 60.94 | 60.94 | 1,314,576 |
| 12 Jun 2024 | 57.20 | 58.60 | 55.00 | 56.17 | 56.17 | 542,174 |
| 11 Jun 2024 | 58.05 | 58.99 | 56.15 | 57.50 | 57.50 | 270,014 |
| 10 Jun 2024 | 58.55 | 58.95 | 57.51 | 58.05 | 58.05 | 200,857 |
| 07 Jun 2024 | 59.02 | 59.40 | 56.66 | 58.59 | 58.59 | 1,855,109 |
| 06 Jun 2024 | 59.00 | 60.00 | 58.50 | 59.38 | 59.38 | 376,622 |
| 05 Jun 2024 | 60.21 | 60.21 | 58.25 | 58.50 | 58.50 | 995,354 |
| 04 Jun 2024 | 61.68 | 61.68 | 60.10 | 60.66 | 60.66 | 219,777 |
| 03 Jun 2024 | 61.97 | 62.50 | 60.51 | 60.93 | 60.93 | 1,042,820 |
| 31 May 2024 | 63.50 | 63.69 | 60.01 | 62.04 | 62.04 | 306,866 |
| 30 May 2024 | 62.00 | 63.61 | 61.98 | 62.11 | 62.11 | 322,931 |
| 29 May 2024 | 63.88 | 64.39 | 62.00 | 62.59 | 62.59 | 921,218 |
| 28 May 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 24 May 2024 | 62.70 | 65.00 | 62.70 | 64.50 | 64.50 | 1,586,243 |
| 23 May 2024 | 62.01 | 63.60 | 61.80 | 62.71 | 62.71 | 701,988 |
| 22 May 2024 | 62.35 | 62.93 | 61.86 | 62.57 | 62.57 | 411,701 |
| 21 May 2024 | 61.70 | 62.40 | 61.26 | 62.06 | 62.06 | 303,902 |
| 20 May 2024 | 62.67 | 62.68 | 61.50 | 61.54 | 61.54 | 239,037 |
| 17 May 2024 | 61.50 | 62.94 | 61.50 | 62.43 | 62.43 | 392,171 |
| 16 May 2024 | 60.40 | 62.00 | 60.22 | 61.81 | 61.81 | 548,797 |
| 15 May 2024 | 58.88 | 60.70 | 58.85 | 60.32 | 60.32 | 1,290,509 |
| 14 May 2024 | 59.40 | 59.85 | 58.55 | 58.85 | 58.85 | 439,913 |
| 13 May 2024 | 58.90 | 59.40 | 58.50 | 58.90 | 58.90 | 503,916 |
| 10 May 2024 | 59.69 | 59.69 | 58.11 | 58.57 | 58.57 | 391,667 |
| 09 May 2024 | 59.25 | 59.49 | 58.05 | 59.43 | 59.43 | 433,763 |
| 08 May 2024 | 59.45 | 59.74 | 58.75 | 59.00 | 59.00 | 3,251,675 |
| 07 May 2024 | 59.90 | 60.20 | 58.52 | 59.07 | 59.07 | 1,292,417 |
| 06 May 2024 | 59.87 | 60.10 | 58.40 | 59.70 | 59.70 | 3,326,520 |
| 03 May 2024 | 58.20 | 60.00 | 58.20 | 59.09 | 59.09 | 3,477,889 |
| 03 May 2024 | 2 Dividend | |||||
| 02 May 2024 | 58.75 | 60.94 | 58.75 | 60.74 | 58.74 | 1,314,473 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 58.55 | 59.75 | 58.25 | 58.81 | 56.87 | 491,233 |
| 29 Apr 2024 | 59.04 | 59.80 | 58.01 | 58.55 | 56.62 | 480,836 |
| 26 Apr 2024 | 58.01 | 60.48 | 58.01 | 59.04 | 57.10 | 838,960 |
| 25 Apr 2024 | 58.49 | 59.00 | 57.90 | 58.58 | 56.65 | 1,476,290 |
| 24 Apr 2024 | 57.40 | 59.47 | 57.40 | 57.85 | 55.95 | 2,054,309 |
| 23 Apr 2024 | 58.57 | 58.80 | 57.05 | 57.49 | 55.60 | 1,113,522 |
| 22 Apr 2024 | 57.99 | 59.77 | 57.50 | 58.57 | 56.64 | 2,997,834 |
| 19 Apr 2024 | 55.99 | 58.00 | 55.99 | 57.65 | 55.75 | 2,876,819 |
| 18 Apr 2024 | 55.38 | 56.60 | 55.00 | 56.12 | 54.27 | 1,931,692 |
| 17 Apr 2024 | 53.69 | 57.00 | 53.10 | 55.46 | 53.63 | 2,062,170 |
| 16 Apr 2024 | 53.05 | 53.90 | 52.90 | 53.59 | 51.83 | 2,458,126 |
| 15 Apr 2024 | 53.30 | 53.75 | 52.99 | 53.35 | 51.59 | 657,735 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 54.75 | 55.60 | 52.70 | 53.40 | 51.64 | 6,607,310 |
| 08 Apr 2024 | 54.00 | 54.85 | 53.55 | 54.46 | 52.67 | 901,012 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 54.00 | 54.49 | 53.51 | 54.02 | 52.24 | 766,594 |
| 03 Apr 2024 | 53.94 | 54.70 | 52.70 | 53.95 | 52.17 | 423,581 |
| 02 Apr 2024 | 52.50 | 53.95 | 52.03 | 53.47 | 51.71 | 128,898 |
| 01 Apr 2024 | 52.50 | 52.60 | 52.00 | 52.50 | 50.77 | 114,343 |
| 28 Mar 2024 | 54.00 | 54.74 | 53.85 | 53.91 | 52.13 | 874,302 |
| 27 Mar 2024 | 53.16 | 54.00 | 53.00 | 53.81 | 52.04 | 182,479 |
| 26 Mar 2024 | 53.51 | 54.10 | 52.16 | 53.14 | 51.39 | 88,253 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 53.17 | 53.68 | 52.75 | 53.52 | 51.76 | 435,761 |
| 21 Mar 2024 | 53.25 | 53.98 | 53.20 | 53.50 | 51.74 | 630,513 |
| 20 Mar 2024 | 52.95 | 53.50 | 52.26 | 53.28 | 51.53 | 284,142 |
| 19 Mar 2024 | 52.25 | 53.74 | 51.51 | 52.95 | 51.21 | 1,401,740 |
| 18 Mar 2024 | 51.90 | 51.98 | 51.15 | 51.75 | 50.05 | 226,745 |
| 15 Mar 2024 | 52.82 | 52.82 | 51.32 | 51.95 | 50.24 | 287,870 |
| 14 Mar 2024 | 51.98 | 52.94 | 51.07 | 52.36 | 50.64 | 888,980 |
| 13 Mar 2024 | 53.65 | 53.65 | 51.50 | 52.12 | 50.40 | 7,571,063 |
| 13 Mar 2024 | 5 Dividend | |||||
| 12 Mar 2024 | 57.95 | 58.18 | 57.51 | 57.80 | 51.06 | 9,472,732 |
| 11 Mar 2024 | 57.97 | 58.00 | 56.61 | 57.92 | 51.17 | 448,930 |
| 08 Mar 2024 | 58.39 | 58.60 | 56.51 | 57.58 | 50.87 | 7,401,248 |
| 07 Mar 2024 | 58.47 | 58.47 | 57.46 | 57.94 | 51.19 | 209,576 |
| 06 Mar 2024 | 58.48 | 58.65 | 57.70 | 58.04 | 51.27 | 754,483 |
| 05 Mar 2024 | 57.11 | 58.74 | 57.11 | 57.99 | 51.23 | 637,655 |
| 04 Mar 2024 | 57.61 | 58.85 | 57.61 | 58.04 | 51.27 | 1,778,256 |
| 01 Mar 2024 | 57.90 | 58.85 | 56.51 | 58.43 | 51.62 | 5,834,010 |
| 29 Feb 2024 | 54.40 | 58.00 | 54.40 | 57.34 | 50.66 | 4,517,901 |
| 28 Feb 2024 | 54.90 | 55.50 | 53.50 | 55.19 | 48.76 | 2,360,174 |
| 27 Feb 2024 | 52.25 | 54.50 | 52.25 | 54.08 | 47.78 | 1,586,548 |
| 26 Feb 2024 | 51.10 | 53.13 | 51.10 | 52.97 | 46.79 | 1,748,493 |
| 23 Feb 2024 | 50.30 | 51.75 | 50.30 | 51.63 | 45.61 | 2,098,747 |
| 22 Feb 2024 | 50.95 | 51.00 | 50.11 | 50.29 | 44.43 | 1,382,405 |
| 21 Feb 2024 | 50.69 | 51.19 | 50.51 | 50.76 | 44.84 | 652,559 |
| 20 Feb 2024 | 50.69 | 51.00 | 50.25 | 50.34 | 44.47 | 487,033 |
| 16 Feb 2024 | 50.61 | 51.38 | 49.99 | 50.58 | 44.68 | 557,842 |
| 15 Feb 2024 | 51.31 | 51.91 | 50.75 | 50.94 | 45.00 | 1,081,420 |
| 14 Feb 2024 | 50.95 | 51.60 | 50.95 | 51.31 | 45.33 | 587,849 |
| 13 Feb 2024 | 49.80 | 50.97 | 49.50 | 50.52 | 44.63 | 433,959 |
| 12 Feb 2024 | 51.03 | 51.20 | 49.20 | 49.97 | 44.14 | 1,004,635 |
| 09 Feb 2024 | 50.97 | 51.50 | 50.61 | 50.85 | 44.92 | 1,415,532 |
| 08 Feb 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 45.91 | - |
| 07 Feb 2024 | 51.14 | 52.09 | 50.79 | 51.97 | 45.91 | 2,064,380 |
| 06 Feb 2024 | 50.99 | 51.10 | 50.05 | 50.99 | 45.05 | 1,640,393 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 51.60 | 51.60 | 50.45 | 50.81 | 44.89 | 1,563,078 |
| 01 Feb 2024 | 51.00 | 53.75 | 50.25 | 51.27 | 45.29 | 10,327,286 |
| *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.