Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,470.60 +476.91 (+0.78%) CMC Crypto 200
1,276.08 -7.74 (-0.60%)
Synthetic Products Enterprises Limited (SPEL.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 15.71 | 16.40 | 15.00 | 15.92 | 15.92 | 187,208 |
| 27 Jun 2024 | 15.73 | 15.74 | 15.18 | 15.54 | 15.54 | 1,233 |
| 26 Jun 2024 | 15.39 | 15.65 | 15.00 | 15.54 | 15.54 | 16,823 |
| 25 Jun 2024 | 15.70 | 15.70 | 15.00 | 15.10 | 15.10 | 8,703 |
| 24 Jun 2024 | 15.00 | 15.50 | 14.75 | 15.10 | 15.10 | 11,038 |
| 21 Jun 2024 | 14.36 | 15.74 | 14.36 | 14.88 | 14.88 | 4,197 |
| 20 Jun 2024 | 15.75 | 15.75 | 14.75 | 15.00 | 15.00 | 46,524 |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 15.94 | 15.94 | 14.50 | 15.08 | 15.08 | 38,828 |
| 13 Jun 2024 | 15.65 | 15.75 | 14.52 | 15.55 | 15.55 | 119,646 |
| 12 Jun 2024 | 14.50 | 15.55 | 14.50 | 15.16 | 15.16 | 213,456 |
| 11 Jun 2024 | 15.20 | 15.25 | 14.50 | 14.54 | 14.54 | 12,562 |
| 10 Jun 2024 | 15.24 | 15.24 | 14.27 | 14.50 | 14.50 | 29,507 |
| 07 Jun 2024 | 14.26 | 15.25 | 14.16 | 14.84 | 14.84 | 11,431 |
| 06 Jun 2024 | 14.60 | 15.00 | 14.50 | 14.96 | 14.96 | 31,428 |
| 05 Jun 2024 | 15.38 | 15.38 | 14.25 | 15.00 | 15.00 | 10,094 |
| 04 Jun 2024 | 14.80 | 14.99 | 14.70 | 14.70 | 14.70 | 3,948 |
| 03 Jun 2024 | 15.00 | 15.44 | 14.55 | 14.78 | 14.78 | 411,777 |
| 31 May 2024 | 15.23 | 15.35 | 14.53 | 15.00 | 15.00 | 18,483 |
| 30 May 2024 | 15.57 | 15.57 | 14.51 | 14.66 | 14.66 | 15,073 |
| 29 May 2024 | 15.75 | 15.75 | 14.53 | 14.70 | 14.70 | 7,563 |
| 28 May 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 24 May 2024 | 15.35 | 15.65 | 15.00 | 15.60 | 15.60 | 78,000 |
| 23 May 2024 | 15.75 | 15.80 | 15.25 | 15.71 | 15.71 | 117,000 |
| 22 May 2024 | 15.67 | 16.09 | 15.50 | 15.51 | 15.51 | 29,000 |
| 21 May 2024 | 16.20 | 16.20 | 15.80 | 15.97 | 15.97 | 15,500 |
| 20 May 2024 | 16.86 | 16.86 | 16.00 | 16.09 | 16.09 | 83,000 |
| 17 May 2024 | 16.20 | 16.75 | 16.00 | 16.52 | 16.52 | 353,000 |
| 16 May 2024 | 16.00 | 16.50 | 15.51 | 16.40 | 16.40 | 120,000 |
| 15 May 2024 | 16.60 | 16.90 | 16.01 | 16.28 | 16.28 | 762,000 |
| 14 May 2024 | 16.45 | 17.00 | 15.70 | 16.64 | 16.64 | 664,500 |
| 13 May 2024 | 14.60 | 16.02 | 14.60 | 16.02 | 16.02 | 520,000 |
| 10 May 2024 | 14.96 | 15.00 | 14.55 | 14.90 | 14.90 | 343,000 |
| 09 May 2024 | 14.74 | 14.74 | 14.21 | 14.50 | 14.50 | 126,000 |
| 08 May 2024 | 14.94 | 14.94 | 14.01 | 14.58 | 14.58 | 120,000 |
| 07 May 2024 | 14.10 | 14.80 | 13.75 | 14.79 | 14.79 | 489,000 |
| 06 May 2024 | 12.89 | 13.77 | 12.89 | 13.77 | 13.77 | 236,500 |
| 03 May 2024 | 12.70 | 12.80 | 12.60 | 12.77 | 12.77 | 65,500 |
| 02 May 2024 | 12.70 | 12.70 | 12.50 | 12.70 | 12.70 | 50,500 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 12.31 | 12.70 | 12.25 | 12.56 | 12.56 | 209,000 |
| 29 Apr 2024 | 12.50 | 12.50 | 12.39 | 12.40 | 12.40 | 51,500 |
| 26 Apr 2024 | 12.03 | 12.70 | 12.03 | 12.50 | 12.50 | 71,500 |
| 25 Apr 2024 | 12.70 | 12.80 | 12.39 | 12.44 | 12.44 | 348,500 |
| 24 Apr 2024 | 12.61 | 12.90 | 12.60 | 12.70 | 12.70 | 60,500 |
| 23 Apr 2024 | 12.52 | 12.75 | 12.39 | 12.66 | 12.66 | 31,500 |
| 22 Apr 2024 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 28,500 |
| 19 Apr 2024 | 12.57 | 12.85 | 12.50 | 12.54 | 12.54 | 218,000 |
| 18 Apr 2024 | 12.81 | 12.87 | 12.70 | 12.81 | 12.81 | 37,500 |
| 17 Apr 2024 | 12.82 | 13.00 | 12.68 | 12.99 | 12.99 | 85,000 |
| 16 Apr 2024 | 13.10 | 13.35 | 12.96 | 12.99 | 12.99 | 279,500 |
| 15 Apr 2024 | 13.05 | 13.25 | 13.05 | 13.13 | 13.13 | 153,500 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 13.27 | 13.27 | 13.00 | 13.18 | 13.18 | 72,000 |
| 08 Apr 2024 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 154,500 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 13.26 | 13.26 | 13.04 | 13.11 | 13.11 | 45,000 |
| 03 Apr 2024 | 13.25 | 13.50 | 13.25 | 13.50 | 13.50 | 51,500 |
| 02 Apr 2024 | 13.35 | 13.35 | 13.00 | 13.11 | 13.11 | 93,000 |
| 01 Apr 2024 | 13.70 | 13.70 | 13.40 | 13.55 | 13.55 | 31,500 |
| 28 Mar 2024 | 13.26 | 14.00 | 13.25 | 13.89 | 13.89 | 155,500 |
| 27 Mar 2024 | 13.30 | 14.00 | 13.30 | 13.81 | 13.81 | 119,000 |
| 26 Mar 2024 | 13.30 | 13.30 | 13.20 | 13.28 | 13.28 | 3,500 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 13.33 | 13.33 | 13.25 | 13.25 | 13.25 | 18,500 |
| 21 Mar 2024 | 13.36 | 13.45 | 13.35 | 13.40 | 13.40 | 3,000 |
| 20 Mar 2024 | 13.50 | 13.70 | 13.50 | 13.50 | 13.50 | 18,000 |
| 19 Mar 2024 | 13.43 | 13.50 | 13.43 | 13.50 | 13.50 | 31,500 |
| 18 Mar 2024 | 13.21 | 13.45 | 13.21 | 13.44 | 13.44 | 5,500 |
| 15 Mar 2024 | 13.13 | 13.40 | 13.08 | 13.10 | 13.10 | 7,500 |
| 14 Mar 2024 | 13.02 | 13.40 | 13.00 | 13.23 | 13.23 | 171,000 |
| 13 Mar 2024 | 13.12 | 13.21 | 12.95 | 12.97 | 12.97 | 61,000 |
| 12 Mar 2024 | 13.45 | 13.45 | 13.20 | 13.27 | 13.27 | 9,000 |
| 11 Mar 2024 | 13.26 | 13.50 | 13.26 | 13.50 | 13.50 | 43,000 |
| 08 Mar 2024 | 13.27 | 13.45 | 13.27 | 13.38 | 13.38 | 14,500 |
| 07 Mar 2024 | 13.70 | 13.70 | 13.20 | 13.46 | 13.46 | 33,500 |
| 06 Mar 2024 | 13.50 | 13.51 | 13.49 | 13.50 | 13.50 | 84,500 |
| 05 Mar 2024 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | 22,500 |
| 04 Mar 2024 | 13.42 | 13.50 | 13.42 | 13.50 | 13.50 | 46,500 |
| 01 Mar 2024 | 13.40 | 13.99 | 12.75 | 13.22 | 13.22 | 44,500 |
| 29 Feb 2024 | 13.90 | 13.90 | 13.25 | 13.75 | 13.75 | 22,000 |
| 28 Feb 2024 | 13.21 | 13.50 | 13.21 | 13.50 | 13.50 | 3,000 |
| 27 Feb 2024 | 13.52 | 13.52 | 13.50 | 13.50 | 13.50 | 3,500 |
| 26 Feb 2024 | 13.74 | 14.00 | 13.74 | 13.97 | 13.97 | 129,500 |
| 23 Feb 2024 | 13.20 | 13.99 | 13.20 | 13.65 | 13.65 | 28,500 |
| 22 Feb 2024 | 13.26 | 13.50 | 13.26 | 13.35 | 13.35 | 16,000 |
| 21 Feb 2024 | 13.44 | 13.70 | 13.22 | 13.35 | 13.35 | 33,500 |
| 20 Feb 2024 | 13.49 | 13.50 | 13.06 | 13.18 | 13.18 | 16,500 |
| 16 Feb 2024 | 13.77 | 14.70 | 13.20 | 14.29 | 14.29 | 7,000 |
| 15 Feb 2024 | 13.81 | 14.00 | 13.70 | 13.95 | 13.95 | 20,000 |
| 14 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 13 Feb 2024 | 13.51 | 14.55 | 12.96 | 14.50 | 14.50 | 239,500 |
| 12 Feb 2024 | 14.21 | 14.21 | 13.99 | 14.00 | 14.00 | 67,000 |
| 09 Feb 2024 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 1,500 |
| 08 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 07 Feb 2024 | 15.00 | 15.00 | 14.50 | 14.80 | 14.80 | 23,000 |
| 06 Feb 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 1,000 |
| *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.