Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,154.05 +26.26 (+0.51%) Dow
38,825.95 +150.27 (+0.39%) Nasdaq
16,251.90 +95.58 (+0.59%) Bitcoin USD
63,621.24 -315.44 (-0.49%) CMC Crypto 200
1,372.09 +59.46 (+4.53%)
IOI Corporation Berhad (IOICORP.KL)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 4.11 | 4.11 | 4.06 | 4.09 | 4.09 | 981,500 |
| 02 May 2024 | 4.06 | 4.11 | 4.05 | 4.11 | 4.11 | 791,900 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4.10 | 4.10 | 4.05 | 4.07 | 4.07 | 1,237,300 |
| 29 Apr 2024 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | 2,406,800 |
| 26 Apr 2024 | 4.03 | 4.05 | 4.01 | 4.05 | 4.05 | 1,968,500 |
| 25 Apr 2024 | 4.03 | 4.05 | 4.03 | 4.03 | 4.03 | 733,100 |
| 24 Apr 2024 | 4.04 | 4.06 | 4.01 | 4.05 | 4.05 | 3,052,500 |
| 23 Apr 2024 | 4.04 | 4.05 | 4.01 | 4.01 | 4.01 | 3,946,700 |
| 22 Apr 2024 | 4.00 | 4.04 | 4.00 | 4.02 | 4.02 | 2,602,200 |
| 19 Apr 2024 | 3.99 | 4.02 | 3.97 | 3.99 | 3.99 | 2,294,500 |
| 18 Apr 2024 | 3.98 | 3.99 | 3.96 | 3.98 | 3.98 | 1,545,000 |
| 17 Apr 2024 | 4.02 | 4.02 | 3.94 | 3.98 | 3.98 | 3,332,200 |
| 16 Apr 2024 | 4.01 | 4.04 | 4.01 | 4.03 | 4.03 | 2,738,900 |
| 15 Apr 2024 | 4.05 | 4.06 | 4.01 | 4.05 | 4.05 | 4,021,100 |
| 12 Apr 2024 | 4.03 | 4.05 | 4.01 | 4.05 | 4.05 | 3,499,400 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 4.03 | 4.04 | 4.01 | 4.03 | 4.03 | 1,363,700 |
| 08 Apr 2024 | 4.05 | 4.05 | 4.01 | 4.03 | 4.03 | 2,067,400 |
| 05 Apr 2024 | 3.99 | 4.05 | 3.98 | 4.05 | 4.05 | 1,194,100 |
| 04 Apr 2024 | 3.97 | 4.03 | 3.97 | 4.00 | 4.00 | 2,509,800 |
| 03 Apr 2024 | 3.98 | 3.99 | 3.97 | 3.97 | 3.97 | 1,885,500 |
| 02 Apr 2024 | 3.99 | 3.99 | 3.95 | 3.98 | 3.98 | 4,678,900 |
| 01 Apr 2024 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | 374,900 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 4.01 | 4.01 | 3.95 | 3.95 | 3.95 | 4,132,000 |
| 26 Mar 2024 | 3.97 | 4.01 | 3.97 | 4.01 | 4.01 | 2,437,200 |
| 25 Mar 2024 | 4.05 | 4.05 | 3.96 | 3.97 | 3.97 | 1,158,300 |
| 22 Mar 2024 | 4.04 | 4.05 | 4.03 | 4.04 | 4.04 | 2,819,000 |
| 21 Mar 2024 | 3.97 | 4.04 | 3.95 | 4.04 | 4.04 | 3,453,100 |
| 20 Mar 2024 | 3.97 | 4.00 | 3.97 | 3.98 | 3.98 | 1,206,400 |
| 19 Mar 2024 | 3.98 | 3.99 | 3.96 | 3.98 | 3.98 | 3,487,400 |
| 18 Mar 2024 | 3.97 | 4.00 | 3.97 | 3.98 | 3.98 | 1,964,300 |
| 15 Mar 2024 | 3.99 | 4.02 | 3.96 | 4.00 | 4.00 | 4,630,100 |
| 14 Mar 2024 | 3.93 | 3.99 | 3.93 | 3.99 | 3.99 | 2,628,000 |
| 13 Mar 2024 | 4.04 | 4.04 | 3.91 | 3.93 | 3.93 | 2,632,100 |
| 12 Mar 2024 | 3.99 | 4.04 | 3.98 | 4.02 | 4.02 | 2,821,300 |
| 11 Mar 2024 | 4.00 | 4.01 | 3.98 | 3.98 | 3.98 | 1,340,200 |
| 08 Mar 2024 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | 2,624,000 |
| 08 Mar 2024 | 0.045 Dividend | |||||
| 07 Mar 2024 | 4.00 | 4.02 | 3.96 | 4.00 | 3.95 | 3,078,600 |
| 06 Mar 2024 | 3.95 | 4.01 | 3.93 | 4.00 | 3.95 | 2,451,700 |
| 05 Mar 2024 | 4.05 | 4.05 | 3.96 | 3.96 | 3.92 | 5,519,600 |
| 04 Mar 2024 | 4.00 | 4.07 | 4.00 | 4.07 | 4.02 | 2,590,200 |
| 01 Mar 2024 | 3.99 | 4.03 | 3.99 | 4.00 | 3.95 | 2,042,700 |
| 29 Feb 2024 | 4.03 | 4.05 | 3.98 | 3.98 | 3.94 | 5,002,400 |
| 28 Feb 2024 | 4.03 | 4.04 | 4.00 | 4.00 | 3.95 | 1,224,300 |
| 27 Feb 2024 | 4.03 | 4.04 | 4.00 | 4.02 | 3.97 | 2,368,500 |
| 26 Feb 2024 | 3.99 | 4.02 | 3.99 | 4.00 | 3.95 | 1,073,400 |
| 23 Feb 2024 | 4.03 | 4.05 | 3.99 | 3.99 | 3.95 | 1,076,700 |
| 22 Feb 2024 | 4.03 | 4.04 | 4.01 | 4.03 | 3.98 | 1,098,500 |
| 21 Feb 2024 | 4.02 | 4.03 | 3.99 | 4.02 | 3.97 | 1,283,500 |
| 20 Feb 2024 | 3.99 | 4.05 | 3.99 | 4.03 | 3.98 | 6,258,500 |
| 16 Feb 2024 | 3.99 | 4.00 | 3.95 | 3.99 | 3.95 | 3,268,800 |
| 15 Feb 2024 | 4.03 | 4.03 | 3.98 | 3.98 | 3.94 | 2,029,600 |
| 14 Feb 2024 | 4.05 | 4.05 | 4.00 | 4.02 | 3.97 | 2,563,500 |
| 13 Feb 2024 | 3.99 | 4.05 | 3.98 | 4.04 | 3.99 | 2,467,800 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 4.00 | 4.00 | 3.98 | 3.98 | 3.94 | 434,300 |
| 08 Feb 2024 | 3.98 | 4.00 | 3.98 | 3.99 | 3.95 | 1,119,400 |
| 07 Feb 2024 | 3.99 | 3.99 | 3.98 | 3.98 | 3.94 | 733,300 |
| 06 Feb 2024 | 3.98 | 3.99 | 3.97 | 3.98 | 3.94 | 886,000 |
| 05 Feb 2024 | 3.97 | 4.01 | 3.97 | 3.97 | 3.93 | 2,011,800 |
| 02 Feb 2024 | 3.99 | 4.00 | 3.96 | 3.97 | 3.93 | 2,032,200 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 3.98 | 4.01 | 3.97 | 3.99 | 3.95 | 2,714,400 |
| 30 Jan 2024 | 4.02 | 4.02 | 3.97 | 3.98 | 3.94 | 1,412,800 |
| 29 Jan 2024 | 3.99 | 4.02 | 3.98 | 4.00 | 3.95 | 2,059,600 |
| 26 Jan 2024 | 4.01 | 4.01 | 3.97 | 3.97 | 3.93 | 1,448,600 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 4.00 | 4.02 | 3.97 | 4.01 | 3.96 | 3,060,100 |
| 23 Jan 2024 | 3.96 | 4.00 | 3.96 | 3.98 | 3.94 | 2,093,200 |
| 22 Jan 2024 | 3.96 | 3.99 | 3.95 | 3.96 | 3.92 | 2,195,800 |
| 19 Jan 2024 | 3.97 | 3.99 | 3.96 | 3.96 | 3.92 | 1,395,300 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 3.96 | 3.98 | 3.95 | 3.96 | 3.92 | 1,176,000 |
| 16 Jan 2024 | 3.99 | 3.99 | 3.95 | 3.96 | 3.92 | 1,209,200 |
| 12 Jan 2024 | 3.98 | 3.99 | 3.97 | 3.98 | 3.94 | 277,800 |
| 11 Jan 2024 | 3.97 | 3.99 | 3.96 | 3.97 | 3.93 | 767,000 |
| 10 Jan 2024 | 3.98 | 3.99 | 3.96 | 3.96 | 3.92 | 560,600 |
| 09 Jan 2024 | 3.98 | 4.01 | 3.97 | 3.99 | 3.95 | 817,600 |
| 08 Jan 2024 | 3.99 | 4.01 | 3.97 | 3.99 | 3.95 | 615,400 |
| 05 Jan 2024 | 3.97 | 4.01 | 3.97 | 3.98 | 3.94 | 525,800 |
| 04 Jan 2024 | 3.98 | 4.01 | 3.96 | 4.00 | 3.95 | 1,068,000 |
| 03 Jan 2024 | 3.95 | 4.01 | 3.93 | 4.00 | 3.95 | 960,100 |
| 02 Jan 2024 | 3.93 | 3.96 | 3.91 | 3.95 | 3.91 | 1,196,900 |
| 29 Dec 2023 | 3.94 | 4.00 | 3.93 | 3.93 | 3.89 | 2,928,500 |
| 28 Dec 2023 | 3.92 | 3.94 | 3.92 | 3.94 | 3.90 | 1,712,100 |
| 27 Dec 2023 | 3.94 | 3.96 | 3.92 | 3.94 | 3.90 | 1,039,700 |
| 26 Dec 2023 | 3.93 | 3.95 | 3.93 | 3.94 | 3.90 | 224,600 |
| 22 Dec 2023 | 3.93 | 3.97 | 3.93 | 3.95 | 3.91 | 838,400 |
| 21 Dec 2023 | 3.94 | 3.95 | 3.92 | 3.93 | 3.89 | 1,670,000 |
| 20 Dec 2023 | 4.00 | 4.00 | 3.94 | 3.94 | 3.90 | 1,287,400 |
| 19 Dec 2023 | 3.97 | 4.00 | 3.96 | 3.97 | 3.93 | 449,800 |
| 18 Dec 2023 | 4.06 | 4.06 | 3.99 | 4.01 | 3.96 | 315,700 |
| 15 Dec 2023 | 3.98 | 4.06 | 3.97 | 4.06 | 4.01 | 2,405,000 |
| 14 Dec 2023 | 3.98 | 3.98 | 3.96 | 3.98 | 3.94 | 625,400 |
| 13 Dec 2023 | 3.97 | 3.97 | 3.95 | 3.97 | 3.93 | 753,600 |
| *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.