Singapore markets open in 6 hours 3 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,067.36 -208.27 (-0.32%) CMC Crypto 200
1,321.07 -39.26 (-2.89%)
Descon Oxychem Limited (DOL.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 20.79 | 21.56 | 20.79 | 21.10 | 21.10 | 1,188,024 |
| 20 Jun 2024 | 20.26 | 20.84 | 20.25 | 20.54 | 20.54 | 151,708 |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 20.40 | 20.79 | 20.20 | 20.59 | 20.59 | 272,659 |
| 13 Jun 2024 | 20.18 | 20.40 | 20.04 | 20.31 | 20.31 | 199,429 |
| 12 Jun 2024 | 20.00 | 20.05 | 19.50 | 19.98 | 19.98 | 95,249 |
| 11 Jun 2024 | 20.17 | 20.22 | 19.85 | 19.89 | 19.89 | 144,136 |
| 10 Jun 2024 | 20.19 | 20.20 | 20.00 | 20.16 | 20.16 | 41,473 |
| 07 Jun 2024 | 20.29 | 20.29 | 19.90 | 20.19 | 20.19 | 124,670 |
| 06 Jun 2024 | 20.07 | 20.29 | 20.03 | 20.08 | 20.08 | 92,053 |
| 05 Jun 2024 | 20.35 | 20.59 | 20.00 | 20.11 | 20.11 | 277,139 |
| 04 Jun 2024 | 20.70 | 20.70 | 20.31 | 20.40 | 20.40 | 176,059 |
| 03 Jun 2024 | 20.30 | 20.79 | 20.30 | 20.47 | 20.47 | 150,127 |
| 31 May 2024 | 20.50 | 20.79 | 20.37 | 20.43 | 20.43 | 284,947 |
| 30 May 2024 | 20.60 | 20.79 | 20.40 | 20.50 | 20.50 | 155,882 |
| 29 May 2024 | 20.83 | 20.94 | 20.60 | 20.65 | 20.65 | 191,201 |
| 28 May 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 24 May 2024 | 20.82 | 21.19 | 20.75 | 20.97 | 20.97 | 240,165 |
| 23 May 2024 | 20.84 | 20.98 | 20.80 | 20.89 | 20.89 | 172,658 |
| 22 May 2024 | 20.95 | 21.20 | 20.81 | 20.88 | 20.88 | 313,244 |
| 21 May 2024 | 21.18 | 21.30 | 20.97 | 21.03 | 21.03 | 220,208 |
| 20 May 2024 | 21.15 | 21.33 | 20.90 | 20.98 | 20.98 | 211,154 |
| 17 May 2024 | 21.35 | 21.35 | 21.00 | 21.06 | 21.06 | 459,350 |
| 16 May 2024 | 21.02 | 21.40 | 20.98 | 21.02 | 21.02 | 636,056 |
| 15 May 2024 | 21.20 | 21.59 | 21.10 | 21.27 | 21.27 | 623,009 |
| 14 May 2024 | 21.47 | 21.54 | 21.09 | 21.19 | 21.19 | 533,236 |
| 13 May 2024 | 20.98 | 21.93 | 20.70 | 21.28 | 21.28 | 1,596,404 |
| 10 May 2024 | 21.35 | 21.35 | 20.70 | 20.93 | 20.93 | 1,208,500 |
| 09 May 2024 | 21.00 | 21.40 | 20.90 | 21.04 | 21.04 | 2,073,000 |
| 08 May 2024 | 21.81 | 22.20 | 20.81 | 20.90 | 20.90 | 1,892,500 |
| 07 May 2024 | 20.05 | 21.49 | 20.01 | 21.48 | 21.48 | 2,864,000 |
| 06 May 2024 | 20.20 | 20.20 | 19.90 | 19.99 | 19.99 | 501,000 |
| 03 May 2024 | 19.85 | 20.18 | 19.80 | 19.99 | 19.99 | 295,000 |
| 02 May 2024 | 20.29 | 20.29 | 19.80 | 19.96 | 19.96 | 384,500 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 20.16 | 20.50 | 20.16 | 20.36 | 20.36 | 228,000 |
| 29 Apr 2024 | 20.15 | 20.68 | 20.15 | 20.49 | 20.49 | 137,000 |
| 26 Apr 2024 | 20.36 | 20.62 | 20.03 | 20.46 | 20.46 | 128,500 |
| 25 Apr 2024 | 20.95 | 21.26 | 20.31 | 20.54 | 20.54 | 878,000 |
| 24 Apr 2024 | 19.89 | 21.06 | 19.87 | 20.64 | 20.64 | 1,526,000 |
| 23 Apr 2024 | 19.90 | 20.08 | 19.86 | 19.89 | 19.89 | 198,500 |
| 22 Apr 2024 | 19.90 | 20.08 | 19.90 | 19.91 | 19.91 | 228,000 |
| 19 Apr 2024 | 20.00 | 20.00 | 19.76 | 19.89 | 19.89 | 264,500 |
| 18 Apr 2024 | 20.49 | 20.50 | 19.90 | 20.07 | 20.07 | 541,500 |
| 17 Apr 2024 | 20.55 | 21.37 | 20.51 | 20.72 | 20.72 | 615,000 |
| 16 Apr 2024 | 20.70 | 21.00 | 20.70 | 20.89 | 20.89 | 214,500 |
| 15 Apr 2024 | 20.66 | 21.20 | 20.50 | 20.68 | 20.68 | 239,500 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 20.50 | 20.79 | 20.30 | 20.66 | 20.66 | 152,500 |
| 08 Apr 2024 | 20.48 | 20.48 | 20.20 | 20.25 | 20.25 | 70,500 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 20.28 | 20.50 | 20.22 | 20.41 | 20.41 | 128,500 |
| 03 Apr 2024 | 20.28 | 20.37 | 20.22 | 20.34 | 20.34 | 82,500 |
| 02 Apr 2024 | 20.06 | 20.32 | 19.95 | 20.28 | 20.28 | 98,500 |
| 01 Apr 2024 | 19.90 | 20.15 | 19.90 | 20.06 | 20.06 | 66,500 |
| 28 Mar 2024 | 19.85 | 20.22 | 19.76 | 19.87 | 19.87 | 270,000 |
| 27 Mar 2024 | 19.75 | 19.80 | 19.45 | 19.72 | 19.72 | 372,500 |
| 26 Mar 2024 | 20.00 | 20.20 | 19.51 | 19.75 | 19.75 | 229,000 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 20.50 | 20.50 | 20.01 | 20.08 | 20.08 | 132,000 |
| 21 Mar 2024 | 20.42 | 20.79 | 20.38 | 20.39 | 20.39 | 119,000 |
| 20 Mar 2024 | 20.85 | 20.85 | 20.41 | 20.62 | 20.62 | 370,000 |
| 19 Mar 2024 | 21.33 | 21.33 | 20.75 | 20.80 | 20.80 | 120,500 |
| 18 Mar 2024 | 20.89 | 21.38 | 20.89 | 21.06 | 21.06 | 397,500 |
| 15 Mar 2024 | 20.99 | 20.99 | 20.70 | 20.74 | 20.74 | 41,000 |
| 14 Mar 2024 | 20.36 | 20.75 | 20.36 | 20.57 | 20.57 | 77,500 |
| 13 Mar 2024 | 20.55 | 20.75 | 20.55 | 20.56 | 20.56 | 57,500 |
| 12 Mar 2024 | 20.75 | 20.88 | 20.65 | 20.65 | 20.65 | 325,000 |
| 11 Mar 2024 | 20.56 | 20.98 | 20.50 | 20.76 | 20.76 | 246,000 |
| 08 Mar 2024 | 20.35 | 20.73 | 20.18 | 20.43 | 20.43 | 158,500 |
| 07 Mar 2024 | 21.08 | 21.08 | 19.90 | 20.18 | 20.18 | 662,000 |
| 06 Mar 2024 | 21.25 | 21.25 | 20.80 | 20.84 | 20.84 | 118,500 |
| 05 Mar 2024 | 21.19 | 21.37 | 20.82 | 21.01 | 21.01 | 259,000 |
| 04 Mar 2024 | 21.00 | 21.19 | 20.84 | 20.99 | 20.99 | 620,500 |
| 01 Mar 2024 | 21.29 | 21.29 | 20.41 | 20.84 | 20.84 | 1,488,500 |
| 29 Feb 2024 | 20.86 | 21.48 | 20.45 | 20.74 | 20.74 | 395,000 |
| 28 Feb 2024 | 20.71 | 21.10 | 20.71 | 20.86 | 20.86 | 61,500 |
| 27 Feb 2024 | 21.22 | 21.22 | 20.65 | 20.97 | 20.97 | 86,500 |
| 26 Feb 2024 | 20.95 | 21.29 | 20.60 | 21.17 | 21.17 | 195,500 |
| 23 Feb 2024 | 20.82 | 20.82 | 20.29 | 20.46 | 20.46 | 219,500 |
| 22 Feb 2024 | 20.66 | 21.00 | 20.41 | 20.51 | 20.51 | 210,500 |
| 21 Feb 2024 | 20.30 | 21.00 | 20.25 | 20.60 | 20.60 | 211,500 |
| 20 Feb 2024 | 20.00 | 20.50 | 20.00 | 20.29 | 20.29 | 298,000 |
| 16 Feb 2024 | 21.53 | 21.60 | 19.92 | 19.94 | 19.94 | 567,500 |
| 15 Feb 2024 | 21.99 | 21.99 | 21.50 | 21.53 | 21.53 | 187,500 |
| 14 Feb 2024 | 22.36 | 22.66 | 21.80 | 22.00 | 22.00 | 812,000 |
| 13 Feb 2024 | 23.75 | 24.40 | 22.11 | 22.51 | 22.51 | 747,500 |
| 12 Feb 2024 | 24.60 | 24.60 | 23.80 | 23.90 | 23.90 | 215,500 |
| 09 Feb 2024 | 24.26 | 24.76 | 23.75 | 24.64 | 24.64 | 80,500 |
| 08 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 07 Feb 2024 | 24.65 | 25.00 | 24.65 | 24.86 | 24.86 | 321,500 |
| 06 Feb 2024 | 25.40 | 25.40 | 24.51 | 24.88 | 24.88 | 543,500 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 23.49 | 25.18 | 23.49 | 25.07 | 25.07 | 1,821,500 |
| 01 Feb 2024 | 23.27 | 23.55 | 23.00 | 23.42 | 23.42 | 110,500 |
| 31 Jan 2024 | 23.35 | 23.47 | 23.10 | 23.21 | 23.21 | 98,500 |
| 30 Jan 2024 | 24.15 | 24.15 | 23.00 | 23.09 | 23.09 | 271,500 |
| *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.