Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,414.46
-372.79(-0.58%)
CMC Crypto 200
1,332.78
-63.75(-4.56%)

Yangzijiang Financial Holding Ltd. (YF8.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.3200

0.0000

(0.00%)

At close: 05:04PM SGT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.3150	0.3200	0.3150	0.3200	0.3200	793,300
25 Apr 2024	0.3200	0.3200	0.3100	0.3200	0.3200	3,645,000
24 Apr 2024	0.3200	0.3250	0.3150	0.3200	0.3200	8,509,700
24 Apr 2024	0.022 Dividend
23 Apr 2024	0.3350	0.3350	0.3300	0.3350	0.3130	5,656,300
22 Apr 2024	0.3300	0.3350	0.3300	0.3300	0.3083	1,707,900
19 Apr 2024	0.3300	0.3350	0.3250	0.3250	0.3037	7,946,200
18 Apr 2024	0.3250	0.3350	0.3200	0.3300	0.3083	6,885,600
17 Apr 2024	0.3200	0.3300	0.3200	0.3200	0.2990	2,067,000
16 Apr 2024	0.3250	0.3250	0.3200	0.3200	0.2990	5,862,300
15 Apr 2024	0.3300	0.3300	0.3250	0.3250	0.3037	843,600
12 Apr 2024	0.3300	0.3350	0.3250	0.3300	0.3083	4,348,600
11 Apr 2024	0.3300	0.3350	0.3250	0.3300	0.3083	5,303,900
09 Apr 2024	0.3300	0.3350	0.3250	0.3250	0.3037	8,241,200
08 Apr 2024	0.3300	0.3300	0.3250	0.3300	0.3083	2,921,000
05 Apr 2024	0.3300	0.3300	0.3250	0.3250	0.3037	1,192,900
04 Apr 2024	0.3300	0.3350	0.3250	0.3300	0.3083	3,874,800
03 Apr 2024	0.3250	0.3300	0.3250	0.3300	0.3083	3,909,600
02 Apr 2024	0.3300	0.3350	0.3250	0.3300	0.3083	7,040,200
01 Apr 2024	0.3250	0.3300	0.3250	0.3300	0.3083	5,143,300
28 Mar 2024	0.3200	0.3250	0.3200	0.3200	0.2990	2,894,400
27 Mar 2024	0.3250	0.3250	0.3200	0.3200	0.2990	1,470,600
26 Mar 2024	0.3200	0.3250	0.3200	0.3250	0.3037	1,791,900
25 Mar 2024	0.3200	0.3250	0.3200	0.3200	0.2990	2,328,500
22 Mar 2024	0.3250	0.3250	0.3200	0.3250	0.3037	2,309,100
21 Mar 2024	0.3200	0.3250	0.3200	0.3200	0.2990	2,602,600
20 Mar 2024	0.3200	0.3250	0.3200	0.3200	0.2990	2,879,900
19 Mar 2024	0.3200	0.3250	0.3150	0.3200	0.2990	6,130,900
18 Mar 2024	0.3200	0.3250	0.3200	0.3250	0.3037	2,374,000
15 Mar 2024	0.3200	0.3250	0.3100	0.3200	0.2990	54,626,000
14 Mar 2024	0.3200	0.3250	0.3200	0.3200	0.2990	11,032,400
13 Mar 2024	0.3200	0.3250	0.3200	0.3200	0.2990	3,527,000
12 Mar 2024	0.3200	0.3250	0.3200	0.3200	0.2990	4,478,500
11 Mar 2024	0.3200	0.3250	0.3200	0.3200	0.2990	7,842,900
08 Mar 2024	0.3250	0.3300	0.3200	0.3250	0.3037	8,317,900
07 Mar 2024	0.3200	0.3250	0.3200	0.3200	0.2990	4,068,300
06 Mar 2024	0.3200	0.3250	0.3200	0.3200	0.2990	6,703,600
05 Mar 2024	0.3300	0.3300	0.3200	0.3200	0.2990	7,370,800
04 Mar 2024	0.3350	0.3350	0.3250	0.3300	0.3083	6,660,900
01 Mar 2024	0.3400	0.3400	0.3300	0.3300	0.3083	6,541,000
29 Feb 2024	0.3400	0.3450	0.3350	0.3450	0.3223	19,310,800
28 Feb 2024	0.3350	0.3400	0.3300	0.3350	0.3130	9,093,900
27 Feb 2024	0.3350	0.3400	0.3300	0.3400	0.3177	6,860,400
26 Feb 2024	0.3250	0.3350	0.3250	0.3350	0.3130	6,548,900
23 Feb 2024	0.3300	0.3300	0.3250	0.3300	0.3083	950,000
22 Feb 2024	0.3250	0.3300	0.3200	0.3300	0.3083	1,378,900
21 Feb 2024	0.3250	0.3300	0.3200	0.3250	0.3037	3,012,800
20 Feb 2024	0.3250	0.3300	0.3200	0.3300	0.3083	9,224,000
19 Feb 2024	0.3250	0.3250	0.3200	0.3200	0.2990	5,890,200
16 Feb 2024	0.3200	0.3300	0.3200	0.3300	0.3083	9,375,800
15 Feb 2024	0.3100	0.3250	0.3100	0.3250	0.3037	12,687,000
14 Feb 2024	0.3100	0.3150	0.3050	0.3100	0.2896	5,382,800
13 Feb 2024	0.3150	0.3150	0.3100	0.3100	0.2896	2,924,200
09 Feb 2024	0.3100	0.3150	0.3100	0.3150	0.2943	242,800
08 Feb 2024	0.3150	0.3150	0.3100	0.3100	0.2896	1,298,000
07 Feb 2024	0.3100	0.3150	0.3100	0.3150	0.2943	2,616,600
06 Feb 2024	0.3150	0.3150	0.3100	0.3100	0.2896	1,532,800
05 Feb 2024	0.3200	0.3200	0.3100	0.3100	0.2896	2,551,100
02 Feb 2024	0.3150	0.3200	0.3100	0.3150	0.2943	4,714,900
01 Feb 2024	0.3150	0.3200	0.3100	0.3150	0.2943	1,983,800
31 Jan 2024	0.3150	0.3200	0.3150	0.3150	0.2943	2,649,000
30 Jan 2024	0.3250	0.3250	0.3150	0.3200	0.2990	2,403,400
29 Jan 2024	0.3200	0.3250	0.3200	0.3250	0.3037	464,200
26 Jan 2024	0.3200	0.3250	0.3200	0.3200	0.2990	3,552,300
25 Jan 2024	0.3200	0.3250	0.3200	0.3200	0.2990	1,769,700
24 Jan 2024	0.3200	0.3250	0.3150	0.3250	0.3037	11,126,700
23 Jan 2024	0.3250	0.3250	0.3150	0.3200	0.2990	17,706,300
22 Jan 2024	0.3250	0.3300	0.3150	0.3200	0.2990	37,407,200
19 Jan 2024	0.3200	0.3300	0.3200	0.3250	0.3037	16,235,000
18 Jan 2024	0.3200	0.3250	0.3150	0.3200	0.2990	13,349,800
17 Jan 2024	0.3200	0.3250	0.3200	0.3250	0.3037	2,904,200
16 Jan 2024	0.3250	0.3250	0.3200	0.3200	0.2990	3,063,100
15 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.2990	-
12 Jan 2024	0.3200	0.3250	0.3200	0.3200	0.2990	7,354,200
11 Jan 2024	0.3150	0.3200	0.3150	0.3200	0.2990	4,506,800
10 Jan 2024	0.3100	0.3150	0.3100	0.3100	0.2896	855,800
09 Jan 2024	0.3150	0.3200	0.3100	0.3150	0.2943	3,395,400
08 Jan 2024	0.3200	0.3200	0.3150	0.3150	0.2943	1,945,700
05 Jan 2024	0.3150	0.3200	0.3150	0.3200	0.2990	1,463,700
04 Jan 2024	0.3200	0.3200	0.3150	0.3200	0.2990	2,532,700
03 Jan 2024	0.3200	0.3250	0.3150	0.3200	0.2990	1,858,300
02 Jan 2024	0.3250	0.3250	0.3200	0.3250	0.3037	1,040,300
29 Dec 2023	0.3200	0.3250	0.3200	0.3250	0.3037	592,300
28 Dec 2023	0.3200	0.3300	0.3150	0.3250	0.3037	17,111,600
27 Dec 2023	0.3150	0.3200	0.3150	0.3150	0.2943	817,200
26 Dec 2023	0.3150	0.3200	0.3150	0.3150	0.2943	435,200
22 Dec 2023	0.3150	0.3200	0.3100	0.3200	0.2990	3,378,700
21 Dec 2023	0.3150	0.3150	0.3100	0.3150	0.2943	856,000
20 Dec 2023	0.3100	0.3150	0.3100	0.3150	0.2943	980,300
19 Dec 2023	0.3050	0.3150	0.3050	0.3100	0.2896	3,046,900
18 Dec 2023	0.3150	0.3150	0.3050	0.3100	0.2896	2,631,600
15 Dec 2023	0.3100	0.3150	0.3100	0.3100	0.2896	4,003,500
14 Dec 2023	0.3100	0.3150	0.3050	0.3100	0.2896	3,151,600
13 Dec 2023	0.3100	0.3100	0.3050	0.3050	0.2850	2,368,600
12 Dec 2023	0.3100	0.3100	0.3050	0.3100	0.2896	1,582,200
11 Dec 2023	0.3100	0.3150	0.3050	0.3100	0.2896	7,813,000
08 Dec 2023	0.3100	0.3150	0.3100	0.3150	0.2943	2,361,500
07 Dec 2023	0.3150	0.3150	0.3050	0.3100	0.2896	10,925,700
06 Dec 2023	0.3200	0.3200	0.3100	0.3150	0.2943	7,535,900
05 Dec 2023	0.3150	0.3200	0.3150	0.3150	0.2943	740,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,414.46-372.79(-0.58%)

CMC Crypto 2001,332.78-63.75(-4.56%)

Yangzijiang Financial Holding Ltd. (YF8.SI)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,414.46
-372.79(-0.58%)

CMC Crypto 200
1,332.78
-63.75(-4.56%)