Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,910.74 +1,491.74 (+2.28%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
IGI Life Insurance Limited (IGIL.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1,500 |
| 16 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,000 |
| 15 May 2024 | 14.86 | 14.86 | 14.05 | 14.10 | 14.10 | 7,500 |
| 14 May 2024 | 13.85 | 13.87 | 13.85 | 13.87 | 13.87 | 1,000 |
| 13 May 2024 | 13.87 | 13.89 | 13.20 | 13.36 | 13.36 | 20,500 |
| 10 May 2024 | 13.01 | 14.00 | 13.00 | 13.99 | 13.99 | 30,000 |
| 09 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,500 |
| 08 May 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 07 May 2024 | 13.75 | 13.75 | 12.95 | 12.95 | 12.95 | 4,500 |
| 06 May 2024 | 13.00 | 13.50 | 13.00 | 13.17 | 13.17 | 14,500 |
| 03 May 2024 | 12.60 | 13.10 | 12.60 | 13.10 | 13.10 | 1,000 |
| 02 May 2024 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | 20,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 13.00 | 13.30 | 13.00 | 13.00 | 13.00 | 6,500 |
| 29 Apr 2024 | 13.25 | 13.25 | 12.95 | 13.00 | 13.00 | 6,000 |
| 26 Apr 2024 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 3,000 |
| 25 Apr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 1,000 |
| 24 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2,500 |
| 23 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 500 |
| 22 Apr 2024 | 13.52 | 14.10 | 13.40 | 14.00 | 14.00 | 6,500 |
| 19 Apr 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 18 Apr 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 17 Apr 2024 | 14.50 | 14.50 | 13.25 | 14.21 | 14.21 | 12,500 |
| 16 Apr 2024 | 14.45 | 14.90 | 13.50 | 14.15 | 14.15 | 31,000 |
| 15 Apr 2024 | 14.00 | 14.00 | 13.95 | 14.00 | 14.00 | 118,500 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 14.40 | 14.40 | 13.00 | 13.00 | 13.00 | 1,500 |
| 08 Apr 2024 | 13.00 | 13.90 | 13.00 | 13.90 | 13.90 | 10,500 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 13.55 | 14.05 | 13.03 | 13.03 | 13.03 | 6,500 |
| 03 Apr 2024 | 13.25 | 14.00 | 13.25 | 14.00 | 14.00 | 1,500 |
| 02 Apr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 01 Apr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 500 |
| 28 Mar 2024 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | 5,000 |
| 27 Mar 2024 | 13.20 | 13.49 | 13.15 | 13.20 | 13.20 | 8,000 |
| 26 Mar 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 500 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 12.41 | 12.80 | 12.39 | 12.39 | 12.39 | 31,000 |
| 21 Mar 2024 | 14.50 | 14.50 | 13.39 | 13.39 | 13.39 | 56,000 |
| 20 Mar 2024 | 15.05 | 15.05 | 14.00 | 14.48 | 14.48 | 93,500 |
| 19 Mar 2024 | 13.89 | 14.00 | 13.50 | 14.00 | 14.00 | 54,000 |
| 18 Mar 2024 | 12.65 | 13.00 | 12.65 | 13.00 | 13.00 | 41,000 |
| 15 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 5,500 |
| 14 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1,000 |
| 13 Mar 2024 | 12.50 | 12.50 | 12.00 | 12.01 | 12.01 | 6,500 |
| 12 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 11 Mar 2024 | 12.00 | 12.70 | 12.00 | 12.70 | 12.70 | 4,500 |
| 08 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 500 |
| 07 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1,000 |
| 06 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1,000 |
| 05 Mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 04 Mar 2024 | 12.63 | 12.65 | 12.63 | 12.65 | 12.65 | 12,000 |
| 01 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 29 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3,000 |
| 28 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 10,500 |
| 27 Feb 2024 | 12.01 | 12.74 | 12.01 | 12.74 | 12.74 | 1,000 |
| 26 Feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 500 |
| 23 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 5,000 |
| 22 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 10,500 |
| 21 Feb 2024 | 12.12 | 12.15 | 12.12 | 12.15 | 12.15 | 2,000 |
| 20 Feb 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 16 Feb 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 15 Feb 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 14 Feb 2024 | 12.12 | 13.12 | 12.12 | 13.12 | 13.12 | 1,000 |
| 13 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 12 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1,000 |
| 09 Feb 2024 | 12.12 | 12.70 | 12.12 | 12.70 | 12.70 | 10,000 |
| 08 Feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 07 Feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 500 |
| 06 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 05 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 02 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 01 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 31 Jan 2024 | 12.51 | 12.51 | 12.50 | 12.51 | 12.51 | 1,000 |
| 30 Jan 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 29 Jan 2024 | 13.00 | 13.00 | 12.94 | 12.94 | 12.94 | 4,000 |
| 26 Jan 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 25 Jan 2024 | 13.33 | 13.99 | 13.32 | 13.99 | 13.99 | 2,000 |
| 24 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 500 |
| 23 Jan 2024 | 13.25 | 13.45 | 13.25 | 13.45 | 13.45 | 1,500 |
| 22 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 19 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,000 |
| 18 Jan 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 50,500 |
| 17 Jan 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 16 Jan 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 12 Jan 2024 | 12.75 | 13.74 | 12.70 | 13.00 | 13.00 | 10,500 |
| 11 Jan 2024 | 13.00 | 13.49 | 12.51 | 13.00 | 13.00 | 17,000 |
| 10 Jan 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 500 |
| 09 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,500 |
| 08 Jan 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 05 Jan 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 04 Jan 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 03 Jan 2024 | 13.94 | 13.94 | 13.05 | 13.07 | 13.07 | 7,000 |
| 02 Jan 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 500 |
| 29 Dec 2023 | 12.62 | 12.62 | 12.50 | 12.50 | 12.50 | 5,500 |
| 28 Dec 2023 | 13.35 | 13.35 | 13.29 | 13.34 | 13.34 | 7,000 |
| 27 Dec 2023 | 12.38 | 12.40 | 12.38 | 12.40 | 12.40 | 5,000 |
| 26 Dec 2023 | 12.25 | 12.89 | 12.25 | 12.42 | 12.42 | 19,500 |
| *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.