Singapore markets close in 2 hours
Straits Times Index
3,324.69 +10.55 (+0.32%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,018.38 -9.33 (-0.05%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,106.82 -1,248.48 (-2.00%) CMC Crypto 200
1,269.29 +20.17 (+1.61%)
Pakistan State Oil Company Limited (PSO.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 167.99 | 168.70 | 165.00 | 167.11 | 167.11 | 949,262 |
| 21 Jun 2024 | 170.69 | 172.60 | 166.20 | 167.25 | 167.25 | 1,663,127 |
| 20 Jun 2024 | 172.00 | 173.30 | 169.00 | 170.17 | 170.17 | 1,218,602 |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 174.99 | 177.60 | 170.80 | 171.67 | 171.67 | 3,917,467 |
| 13 Jun 2024 | 163.84 | 172.72 | 163.07 | 171.64 | 171.64 | 3,410,316 |
| 12 Jun 2024 | 161.00 | 164.49 | 161.00 | 163.84 | 163.84 | 640,319 |
| 11 Jun 2024 | 168.00 | 168.50 | 160.99 | 161.77 | 161.77 | 1,237,819 |
| 10 Jun 2024 | 163.63 | 165.25 | 161.70 | 164.07 | 164.07 | 494,236 |
| 07 Jun 2024 | 165.12 | 165.26 | 159.50 | 162.53 | 162.53 | 1,094,964 |
| 06 Jun 2024 | 168.08 | 169.30 | 164.00 | 165.00 | 165.00 | 843,882 |
| 05 Jun 2024 | 167.97 | 170.32 | 166.15 | 167.44 | 167.44 | 551,234 |
| 04 Jun 2024 | 168.00 | 169.40 | 166.90 | 167.72 | 167.72 | 695,348 |
| 03 Jun 2024 | 170.75 | 170.75 | 167.48 | 167.72 | 167.72 | 898,904 |
| 31 May 2024 | 170.98 | 171.43 | 168.98 | 169.31 | 169.31 | 1,050,589 |
| 30 May 2024 | 172.98 | 172.98 | 169.14 | 170.43 | 170.43 | 986,891 |
| 29 May 2024 | 174.70 | 174.70 | 170.37 | 171.84 | 171.84 | 1,142,046 |
| 28 May 2024 | 174.71 | 174.71 | 174.71 | 174.71 | 174.71 | - |
| 24 May 2024 | 177.03 | 178.75 | 177.00 | 177.52 | 177.52 | 551,845 |
| 23 May 2024 | 175.79 | 177.95 | 174.00 | 177.02 | 177.02 | 850,663 |
| 22 May 2024 | 179.25 | 179.99 | 175.00 | 175.23 | 175.23 | 814,259 |
| 21 May 2024 | 177.60 | 179.99 | 177.50 | 177.83 | 177.83 | 1,005,247 |
| 20 May 2024 | 179.00 | 179.95 | 175.80 | 177.07 | 177.07 | 1,068,484 |
| 17 May 2024 | 179.00 | 180.20 | 178.25 | 179.07 | 179.07 | 583,637 |
| 16 May 2024 | 180.50 | 182.00 | 177.75 | 178.55 | 178.55 | 995,856 |
| 15 May 2024 | 184.88 | 185.65 | 180.00 | 180.47 | 180.47 | 1,155,786 |
| 14 May 2024 | 184.05 | 185.80 | 182.95 | 183.72 | 183.72 | 1,498,563 |
| 13 May 2024 | 183.00 | 185.75 | 182.50 | 183.15 | 183.15 | 3,010,465 |
| 10 May 2024 | 179.35 | 184.00 | 179.20 | 181.39 | 181.39 | 3,143,773 |
| 09 May 2024 | 178.00 | 178.90 | 177.50 | 178.03 | 178.03 | 543,502 |
| 08 May 2024 | 178.00 | 180.99 | 177.00 | 177.84 | 177.84 | 755,068 |
| 07 May 2024 | 179.90 | 179.90 | 177.01 | 177.92 | 177.92 | 639,574 |
| 06 May 2024 | 181.01 | 183.00 | 178.51 | 179.13 | 179.13 | 1,907,971 |
| 03 May 2024 | 175.49 | 179.80 | 174.50 | 178.67 | 178.67 | 1,323,132 |
| 02 May 2024 | 177.90 | 179.77 | 173.50 | 174.60 | 174.60 | 1,352,457 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 176.86 | 182.40 | 176.00 | 177.58 | 177.58 | 1,495,029 |
| 29 Apr 2024 | 180.00 | 180.49 | 176.00 | 176.86 | 176.86 | 544,816 |
| 26 Apr 2024 | 180.99 | 182.50 | 179.00 | 179.60 | 179.60 | 1,394,534 |
| 25 Apr 2024 | 181.50 | 182.35 | 179.60 | 180.40 | 180.40 | 780,040 |
| 24 Apr 2024 | 180.80 | 183.10 | 180.00 | 180.74 | 180.74 | 1,025,798 |
| 23 Apr 2024 | 183.50 | 183.50 | 179.17 | 180.22 | 180.22 | 1,002,141 |
| 22 Apr 2024 | 184.00 | 185.50 | 181.75 | 182.85 | 182.85 | 1,949,089 |
| 19 Apr 2024 | 181.50 | 184.35 | 179.52 | 183.21 | 183.21 | 1,650,575 |
| 18 Apr 2024 | 179.00 | 181.42 | 177.50 | 180.65 | 180.65 | 980,073 |
| 17 Apr 2024 | 181.05 | 183.25 | 178.50 | 179.07 | 179.07 | 1,804,216 |
| 16 Apr 2024 | 186.00 | 188.00 | 182.50 | 182.83 | 182.83 | 1,821,081 |
| 15 Apr 2024 | 179.50 | 187.80 | 179.50 | 185.47 | 185.47 | 4,141,503 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 174.06 | 182.80 | 174.05 | 180.37 | 180.37 | 4,389,779 |
| 08 Apr 2024 | 170.50 | 174.50 | 170.50 | 173.77 | 173.77 | 1,104,270 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 170.50 | 172.50 | 170.16 | 170.57 | 170.57 | 608,445 |
| 03 Apr 2024 | 169.00 | 170.30 | 168.81 | 169.18 | 169.18 | 318,163 |
| 02 Apr 2024 | 171.50 | 171.50 | 168.71 | 168.98 | 168.98 | 486,851 |
| 01 Apr 2024 | 172.90 | 174.54 | 170.11 | 171.22 | 171.22 | 496,875 |
| 28 Mar 2024 | 170.90 | 175.10 | 170.65 | 173.10 | 173.10 | 1,197,101 |
| 27 Mar 2024 | 170.00 | 173.00 | 168.10 | 170.63 | 170.63 | 1,315,627 |
| 26 Mar 2024 | 170.89 | 171.10 | 169.70 | 169.84 | 169.84 | 432,428 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 168.70 | 169.90 | 168.00 | 168.80 | 168.80 | 1,546,317 |
| 21 Mar 2024 | 168.80 | 170.60 | 167.40 | 168.17 | 168.17 | 2,497,754 |
| 20 Mar 2024 | 170.10 | 170.30 | 167.50 | 168.86 | 168.86 | 1,601,869 |
| 19 Mar 2024 | 165.50 | 169.95 | 165.50 | 168.75 | 168.75 | 4,096,343 |
| 18 Mar 2024 | 165.99 | 168.20 | 164.00 | 166.20 | 166.20 | 1,348,232 |
| 15 Mar 2024 | 169.01 | 170.50 | 164.99 | 165.51 | 165.51 | 1,152,148 |
| 14 Mar 2024 | 162.00 | 169.39 | 160.50 | 168.24 | 168.24 | 1,347,599 |
| 13 Mar 2024 | 166.15 | 168.47 | 157.03 | 160.00 | 160.00 | 1,478,616 |
| 12 Mar 2024 | 172.11 | 173.00 | 165.00 | 167.22 | 167.22 | 1,392,960 |
| 11 Mar 2024 | 175.00 | 178.50 | 172.12 | 172.72 | 172.72 | 3,805,445 |
| 08 Mar 2024 | 173.60 | 175.40 | 172.05 | 174.34 | 174.34 | 2,554,872 |
| 07 Mar 2024 | 170.98 | 172.84 | 168.05 | 171.95 | 171.95 | 2,051,551 |
| 06 Mar 2024 | 168.00 | 175.28 | 167.10 | 170.70 | 170.70 | 4,477,457 |
| 05 Mar 2024 | 170.51 | 170.51 | 166.50 | 167.96 | 167.96 | 1,751,828 |
| 04 Mar 2024 | 172.00 | 172.30 | 169.50 | 171.65 | 171.65 | 2,933,925 |
| 01 Mar 2024 | 164.90 | 170.90 | 163.53 | 168.37 | 168.37 | 4,913,473 |
| 29 Feb 2024 | 162.00 | 165.40 | 160.60 | 164.39 | 164.39 | 2,557,256 |
| 28 Feb 2024 | 158.00 | 163.00 | 157.00 | 160.81 | 160.81 | 1,330,837 |
| 27 Feb 2024 | 163.00 | 163.48 | 156.00 | 158.79 | 158.79 | 2,009,709 |
| 26 Feb 2024 | 164.00 | 167.31 | 162.49 | 163.05 | 163.05 | 2,058,485 |
| 23 Feb 2024 | 161.51 | 164.50 | 160.21 | 163.47 | 163.47 | 2,791,464 |
| 22 Feb 2024 | 157.99 | 162.60 | 156.00 | 161.35 | 161.35 | 3,332,872 |
| 21 Feb 2024 | 154.95 | 158.98 | 154.02 | 157.89 | 157.89 | 2,639,924 |
| 20 Feb 2024 | 145.40 | 155.97 | 144.41 | 150.81 | 150.81 | 4,842,958 |
| 16 Feb 2024 | 147.01 | 148.86 | 139.55 | 141.18 | 141.18 | 3,333,047 |
| 15 Feb 2024 | 154.00 | 154.50 | 146.11 | 148.01 | 148.01 | 3,429,739 |
| 14 Feb 2024 | 153.80 | 155.90 | 150.11 | 155.06 | 155.06 | 3,004,761 |
| 13 Feb 2024 | 146.55 | 151.98 | 142.48 | 147.85 | 147.85 | 8,028,276 |
| 12 Feb 2024 | 162.95 | 162.95 | 152.06 | 154.03 | 154.03 | 2,975,342 |
| 09 Feb 2024 | 166.00 | 167.95 | 157.16 | 164.39 | 164.39 | 2,494,374 |
| 08 Feb 2024 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | - |
| 07 Feb 2024 | 168.50 | 170.70 | 167.00 | 169.45 | 169.45 | 2,150,325 |
| 06 Feb 2024 | 168.00 | 168.90 | 165.35 | 167.61 | 167.61 | 1,813,852 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 163.21 | 165.65 | 162.56 | 164.48 | 164.48 | 1,298,686 |
| 01 Feb 2024 | 163.70 | 165.36 | 161.70 | 164.49 | 164.49 | 1,707,074 |
| 31 Jan 2024 | 162.52 | 165.50 | 162.00 | 163.64 | 163.64 | 3,351,993 |
| *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.