Singapore markets close in 1 hour 19 minutes
Straits Times Index
3,343.66 +11.96 (+0.36%) Nikkei
39,341.54 -325.53 (-0.82%) Hang Seng
17,713.26 -376.67 (-2.08%) FTSE 100
8,210.57 -14.76 (-0.18%) Bitcoin USD
60,766.61 -969.99 (-1.57%) CMC Crypto 200
1,261.85 -4.30 (-0.34%)
EcoPack Limited (ECOP.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 17.16 | 17.16 | 15.90 | 17.16 | 17.16 | 183,285 |
| 25 Jun 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 15,011 |
| 24 Jun 2024 | 13.60 | 14.44 | 13.59 | 14.44 | 14.44 | 68,043 |
| 21 Jun 2024 | 13.40 | 13.50 | 13.20 | 13.25 | 13.25 | 2,038 |
| 20 Jun 2024 | 13.20 | 13.33 | 13.20 | 13.31 | 13.31 | 2,720 |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 13.11 | 13.29 | 13.06 | 13.09 | 13.09 | 7,526 |
| 13 Jun 2024 | 13.21 | 13.45 | 13.21 | 13.30 | 13.30 | 4,503 |
| 12 Jun 2024 | 13.31 | 13.31 | 13.30 | 13.30 | 13.30 | 2,000 |
| 11 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 10 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 705 |
| 07 Jun 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1,500 |
| 06 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1,500 |
| 05 Jun 2024 | 13.59 | 13.59 | 13.50 | 13.55 | 13.55 | 500 |
| 04 Jun 2024 | 13.50 | 13.50 | 13.20 | 13.50 | 13.50 | 6,440 |
| 03 Jun 2024 | 13.41 | 13.99 | 13.41 | 13.50 | 13.50 | 4,290 |
| 31 May 2024 | 13.75 | 13.75 | 13.40 | 13.42 | 13.42 | 3,550 |
| 30 May 2024 | 13.60 | 13.90 | 13.32 | 13.36 | 13.36 | 5,500 |
| 29 May 2024 | 13.80 | 13.80 | 13.35 | 13.47 | 13.47 | 19,185 |
| 28 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 24 May 2024 | 13.99 | 13.99 | 13.70 | 13.70 | 13.70 | 3,000 |
| 23 May 2024 | 13.66 | 13.66 | 13.51 | 13.60 | 13.60 | 5,000 |
| 22 May 2024 | 13.75 | 13.99 | 13.60 | 13.65 | 13.65 | 17,000 |
| 21 May 2024 | 13.70 | 13.70 | 13.01 | 13.50 | 13.50 | 42,500 |
| 20 May 2024 | 13.69 | 13.70 | 13.68 | 13.70 | 13.70 | 7,000 |
| 17 May 2024 | 14.00 | 14.08 | 13.99 | 13.99 | 13.99 | 12,000 |
| 16 May 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 15 May 2024 | 13.87 | 13.98 | 13.52 | 13.98 | 13.98 | 39,000 |
| 14 May 2024 | 14.00 | 14.05 | 13.81 | 14.00 | 14.00 | 35,000 |
| 13 May 2024 | 14.00 | 14.00 | 13.95 | 13.95 | 13.95 | 8,000 |
| 10 May 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 09 May 2024 | 13.40 | 13.95 | 13.40 | 13.95 | 13.95 | 22,500 |
| 08 May 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 23,000 |
| 07 May 2024 | 13.60 | 13.64 | 13.60 | 13.63 | 13.63 | 3,500 |
| 06 May 2024 | 13.95 | 13.95 | 13.50 | 13.50 | 13.50 | 50,500 |
| 03 May 2024 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | 10,500 |
| 02 May 2024 | 13.32 | 13.32 | 13.31 | 13.31 | 13.31 | 6,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 14.10 | 14.10 | 13.75 | 13.76 | 13.76 | 54,000 |
| 29 Apr 2024 | 15.00 | 15.00 | 14.20 | 14.23 | 14.23 | 22,500 |
| 26 Apr 2024 | 15.24 | 15.31 | 15.05 | 15.05 | 15.05 | 13,000 |
| 25 Apr 2024 | 14.69 | 14.99 | 14.69 | 14.99 | 14.99 | 12,000 |
| 24 Apr 2024 | 14.00 | 14.50 | 14.00 | 14.49 | 14.49 | 9,000 |
| 23 Apr 2024 | 13.70 | 13.70 | 13.69 | 13.69 | 13.69 | 1,000 |
| 22 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 500 |
| 19 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 500 |
| 18 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 500 |
| 17 Apr 2024 | 14.04 | 14.04 | 14.02 | 14.04 | 14.04 | 3,000 |
| 16 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,000 |
| 15 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,000 |
| 08 Apr 2024 | 13.60 | 13.60 | 13.52 | 13.60 | 13.60 | 3,000 |
| 05 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 04 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 03 Apr 2024 | 13.70 | 14.35 | 13.51 | 14.35 | 14.35 | 3,000 |
| 02 Apr 2024 | 13.95 | 14.00 | 13.95 | 13.98 | 13.98 | 1,500 |
| 01 Apr 2024 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | 2,500 |
| 28 Mar 2024 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | 7,000 |
| 27 Mar 2024 | 13.30 | 13.88 | 13.25 | 13.77 | 13.77 | 19,500 |
| 26 Mar 2024 | 13.72 | 13.72 | 13.50 | 13.65 | 13.65 | 12,000 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 21 Mar 2024 | 14.90 | 14.90 | 14.00 | 14.13 | 14.13 | 75,000 |
| 20 Mar 2024 | 14.42 | 14.90 | 14.42 | 14.90 | 14.90 | 64,000 |
| 19 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 18 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 15 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 14 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 13 Mar 2024 | 14.79 | 14.80 | 14.79 | 14.80 | 14.80 | 1,000 |
| 12 Mar 2024 | 14.41 | 14.41 | 14.40 | 14.40 | 14.40 | 5,500 |
| 11 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 08 Mar 2024 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | 16,000 |
| 07 Mar 2024 | 15.05 | 15.50 | 14.70 | 15.50 | 15.50 | 4,500 |
| 06 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 500 |
| 05 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 04 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 500 |
| 01 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 29 Feb 2024 | 15.01 | 15.01 | 14.80 | 15.00 | 15.00 | 28,500 |
| 28 Feb 2024 | 15.30 | 15.50 | 15.00 | 15.10 | 15.10 | 32,500 |
| 27 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,500 |
| 26 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 500 |
| 23 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 5,000 |
| 22 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 21 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 20 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 16 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 15 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 14 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 500 |
| 13 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,000 |
| 12 Feb 2024 | 14.82 | 14.82 | 14.80 | 14.80 | 14.80 | 3,000 |
| 09 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 08 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 07 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 500 |
| 06 Feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 05 Feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 02 Feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| *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.