Singapore markets close in 6 hours 8 minutes
Straits Times Index
3,311.33 +3.43 (+0.10%) Nikkei
38,913.48 +296.38 (+0.77%) Hang Seng
18,882.08 -313.52 (-1.63%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,386.84 -655.84 (-0.94%) CMC Crypto 200
1,510.86 -15.55 (-1.02%)
Kohat Cement Company Limited (KOHC.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 223.87 | 223.87 | 219.50 | 220.00 | 220.00 | 3,097 |
| 21 May 2024 | 223.00 | 224.50 | 215.00 | 220.22 | 220.22 | 48,643 |
| 20 May 2024 | 225.00 | 227.00 | 222.50 | 223.99 | 223.99 | 11,759 |
| 17 May 2024 | 221.49 | 229.00 | 220.11 | 224.62 | 224.62 | 31,582 |
| 16 May 2024 | 221.00 | 222.00 | 218.95 | 220.50 | 220.50 | 9,422 |
| 15 May 2024 | 220.01 | 223.00 | 220.00 | 220.35 | 220.35 | 4,489 |
| 14 May 2024 | 224.00 | 224.00 | 219.00 | 220.48 | 220.48 | 109,311 |
| 13 May 2024 | 224.01 | 225.95 | 221.52 | 223.50 | 223.50 | 24,683 |
| 10 May 2024 | 223.94 | 230.00 | 222.50 | 223.04 | 223.04 | 182,558 |
| 09 May 2024 | 218.00 | 222.48 | 217.99 | 221.49 | 221.49 | 92,580 |
| 08 May 2024 | 225.00 | 225.00 | 216.81 | 217.63 | 217.63 | 101,316 |
| 07 May 2024 | 225.97 | 226.00 | 220.00 | 220.76 | 220.76 | 28,604 |
| 06 May 2024 | 234.00 | 234.00 | 221.15 | 225.13 | 225.13 | 30,203 |
| 03 May 2024 | 222.00 | 226.00 | 219.00 | 225.64 | 225.64 | 32,727 |
| 02 May 2024 | 215.11 | 222.89 | 215.11 | 218.31 | 218.31 | 27,712 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 222.05 | 225.99 | 219.00 | 219.03 | 219.03 | 27,017 |
| 29 Apr 2024 | 226.01 | 229.48 | 221.00 | 222.25 | 222.25 | 10,552 |
| 26 Apr 2024 | 224.40 | 229.89 | 220.06 | 227.01 | 227.01 | 37,160 |
| 25 Apr 2024 | 226.60 | 226.99 | 220.02 | 222.24 | 222.24 | 17,631 |
| 24 Apr 2024 | 221.98 | 226.74 | 221.21 | 223.43 | 223.43 | 39,140 |
| 23 Apr 2024 | 216.00 | 224.00 | 213.51 | 221.95 | 221.95 | 58,474 |
| 22 Apr 2024 | 219.00 | 219.00 | 213.80 | 215.28 | 215.28 | 67,009 |
| 19 Apr 2024 | 216.00 | 216.00 | 211.50 | 214.93 | 214.93 | 5,960 |
| 18 Apr 2024 | 214.02 | 216.00 | 211.50 | 213.30 | 213.30 | 32,524 |
| 17 Apr 2024 | 217.90 | 218.00 | 213.26 | 214.00 | 214.00 | 50,392 |
| 16 Apr 2024 | 219.99 | 219.99 | 215.00 | 215.72 | 215.72 | 16,790 |
| 15 Apr 2024 | 218.98 | 219.00 | 208.10 | 218.66 | 218.66 | 11,649 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 221.00 | 222.98 | 218.51 | 220.01 | 220.01 | 67,607 |
| 08 Apr 2024 | 222.98 | 222.98 | 218.01 | 221.00 | 221.00 | 73,780 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 223.90 | 223.90 | 215.50 | 218.75 | 218.75 | 54,406 |
| 03 Apr 2024 | 220.98 | 223.50 | 213.51 | 221.88 | 221.88 | 119,892 |
| 02 Apr 2024 | 224.00 | 224.00 | 215.51 | 217.57 | 217.57 | 21,235 |
| 01 Apr 2024 | 215.52 | 224.75 | 215.51 | 221.56 | 221.56 | 34,809 |
| 28 Mar 2024 | 219.90 | 225.00 | 210.11 | 224.70 | 224.70 | 60,906 |
| 27 Mar 2024 | 214.00 | 219.99 | 211.00 | 218.20 | 218.20 | 57,170 |
| 26 Mar 2024 | 209.00 | 214.00 | 206.50 | 210.57 | 210.57 | 54,201 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 208.98 | 209.00 | 206.00 | 206.08 | 206.08 | 16,057 |
| 21 Mar 2024 | 209.00 | 212.50 | 205.00 | 206.81 | 206.81 | 106,163 |
| 20 Mar 2024 | 214.00 | 217.00 | 210.00 | 211.03 | 211.03 | 153,224 |
| 19 Mar 2024 | 217.89 | 219.45 | 210.00 | 212.02 | 212.02 | 133,363 |
| 18 Mar 2024 | 217.98 | 217.98 | 212.02 | 215.04 | 215.04 | 2,781 |
| 15 Mar 2024 | 222.45 | 222.45 | 212.20 | 214.80 | 214.80 | 8,114 |
| 14 Mar 2024 | 214.99 | 225.00 | 211.05 | 222.45 | 222.45 | 10,620 |
| 13 Mar 2024 | 214.02 | 217.00 | 212.00 | 213.16 | 213.16 | 12,493 |
| 12 Mar 2024 | 223.98 | 223.98 | 210.00 | 214.00 | 214.00 | 66,411 |
| 11 Mar 2024 | 224.98 | 224.98 | 218.10 | 220.00 | 220.00 | 43,969 |
| 08 Mar 2024 | 220.00 | 223.00 | 218.01 | 220.05 | 220.05 | 9,233 |
| 07 Mar 2024 | 216.00 | 220.03 | 200.25 | 219.08 | 219.08 | 23,443 |
| 06 Mar 2024 | 216.00 | 217.99 | 212.00 | 214.42 | 214.42 | 32,994 |
| 05 Mar 2024 | 219.00 | 219.88 | 213.51 | 214.90 | 214.90 | 6,283 |
| 04 Mar 2024 | 215.00 | 217.00 | 210.00 | 216.88 | 216.88 | 22,550 |
| 01 Mar 2024 | 214.00 | 218.00 | 205.00 | 210.26 | 210.26 | 10,373 |
| 29 Feb 2024 | 215.98 | 216.98 | 212.66 | 213.00 | 213.00 | 4,970 |
| 28 Feb 2024 | 212.00 | 216.00 | 209.80 | 214.62 | 214.62 | 10,949 |
| 27 Feb 2024 | 210.00 | 212.90 | 208.00 | 210.07 | 210.07 | 23,475 |
| 26 Feb 2024 | 214.00 | 221.00 | 207.75 | 208.74 | 208.74 | 45,148 |
| 23 Feb 2024 | 214.90 | 214.90 | 210.50 | 211.97 | 211.97 | 6,052 |
| 22 Feb 2024 | 216.00 | 216.00 | 210.00 | 213.44 | 213.44 | 5,096 |
| 21 Feb 2024 | 210.97 | 215.84 | 205.00 | 211.43 | 211.43 | 23,834 |
| 20 Feb 2024 | 207.00 | 209.80 | 204.02 | 205.31 | 205.31 | 1,914 |
| 16 Feb 2024 | 208.00 | 212.00 | 200.00 | 202.51 | 202.51 | 30,593 |
| 15 Feb 2024 | 218.00 | 220.00 | 203.11 | 211.37 | 211.37 | 26,619 |
| 14 Feb 2024 | 212.99 | 215.99 | 205.32 | 214.23 | 214.23 | 87,178 |
| 13 Feb 2024 | 214.79 | 214.79 | 200.12 | 209.10 | 209.10 | 40,213 |
| 12 Feb 2024 | 218.99 | 218.99 | 210.00 | 212.95 | 212.95 | 8,449 |
| 09 Feb 2024 | 220.00 | 229.89 | 215.00 | 217.34 | 217.34 | 25,877 |
| 08 Feb 2024 | 226.47 | 226.47 | 226.47 | 226.47 | 226.47 | - |
| 07 Feb 2024 | 217.98 | 229.89 | 217.70 | 226.47 | 226.47 | 2,354 |
| 06 Feb 2024 | 221.88 | 221.88 | 215.00 | 219.72 | 219.72 | 10,099 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 222.00 | 227.48 | 213.55 | 215.77 | 215.77 | 5,645 |
| 01 Feb 2024 | 219.98 | 223.99 | 210.01 | 219.73 | 219.73 | 14,806 |
| 31 Jan 2024 | 223.99 | 224.00 | 213.50 | 215.77 | 215.77 | 4,950 |
| 30 Jan 2024 | 225.00 | 230.00 | 220.16 | 222.07 | 222.07 | 6,375 |
| 29 Jan 2024 | 233.99 | 233.99 | 225.01 | 227.67 | 227.67 | 1,843 |
| 26 Jan 2024 | 228.01 | 234.98 | 226.10 | 228.03 | 228.03 | 2,833 |
| 25 Jan 2024 | 232.00 | 235.00 | 230.00 | 233.27 | 233.27 | 5,692 |
| 24 Jan 2024 | 225.10 | 235.00 | 225.10 | 234.06 | 234.06 | 7,958 |
| 23 Jan 2024 | 225.00 | 230.50 | 219.40 | 229.88 | 229.88 | 29,119 |
| 22 Jan 2024 | 227.00 | 232.45 | 220.11 | 225.64 | 225.64 | 4,333 |
| 19 Jan 2024 | 232.49 | 232.49 | 223.00 | 224.90 | 224.90 | 35,412 |
| 18 Jan 2024 | 229.98 | 229.98 | 215.01 | 225.97 | 225.97 | 6,535 |
| 17 Jan 2024 | 234.69 | 234.69 | 221.51 | 225.18 | 225.18 | 20,046 |
| 16 Jan 2024 | 234.00 | 234.50 | 220.62 | 230.00 | 230.00 | 19,201 |
| 12 Jan 2024 | 240.01 | 247.00 | 235.00 | 237.16 | 237.16 | 29,574 |
| 11 Jan 2024 | 242.99 | 246.00 | 239.00 | 241.90 | 241.90 | 18,582 |
| 10 Jan 2024 | 240.01 | 246.98 | 239.10 | 240.98 | 240.98 | 41,495 |
| 09 Jan 2024 | 243.35 | 249.00 | 237.02 | 240.47 | 240.47 | 42,160 |
| 08 Jan 2024 | 249.00 | 250.00 | 240.02 | 241.77 | 241.77 | 16,675 |
| 05 Jan 2024 | 250.50 | 250.70 | 242.01 | 249.06 | 249.06 | 37,182 |
| 04 Jan 2024 | 249.00 | 253.00 | 241.01 | 246.49 | 246.49 | 29,984 |
| 03 Jan 2024 | 238.00 | 254.40 | 236.15 | 249.01 | 249.01 | 132,280 |
| 02 Jan 2024 | 236.49 | 240.39 | 233.00 | 236.65 | 236.65 | 13,228 |
| 29 Dec 2023 | 234.00 | 237.09 | 225.00 | 234.23 | 234.23 | 315,428 |
| *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.