Yeo Hiap Seng Limited (SGX:Y03)
Singapore
· Delayed Price · Currency is SGD 0.6000
-0.0050 (-0.83%)
At close: Sep 29, 2025
Yeo Hiap Seng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1,200 |
| Sep 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | 5,300 |
| Sep 23, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 12,000 |
| Sep 22, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | 36,000 |
| Sep 19, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 8,400 |
| Sep 18, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -0.82% | 52,900 |
| Sep 17, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 6,300 |
| Sep 16, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -0.81% | 4,100 |
| Sep 15, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 0.82% | 18,300 |
| Sep 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 2,200 |
| Sep 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 4,000 |
| Sep 10, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 1.67% | 8,400 |
| Sep 9, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 1,400 |
| Sep 8, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 60,000 |
| Sep 5, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 9,300 |
| Sep 4, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | - | 3,800 |
| Sep 1, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 27,800 |
| Aug 29, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | 4,700 |
| Aug 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 10,000 |
| Aug 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.63% | 2,900 |
| Aug 19, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 8,000 |
| Aug 18, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 25,200 |
| Aug 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | 1,000 |
| Aug 14, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 44,100 |
| Aug 13, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | - | 3,700 |
| Aug 12, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.83% | 17,900 |
| Aug 11, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 37,400 |
| Aug 8, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.82% | 71,600 |
| Aug 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | 15,400 |
| Aug 6, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 13,900 |
| Aug 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.82% | 5,200 |
| Jul 31, 2025 | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | -1.61% | 33,300 |
| Jul 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | 1,600 |
| Jul 29, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.79% | 37,800 |
| Jul 28, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 0.80% | 60,000 |
| Jul 25, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.63% | 26,400 |
| Jul 24, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 16,900 |
| Jul 23, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 1.67% | 29,900 |
| Jul 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 35,100 |
| Jul 21, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 44,000 |
| Jul 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 17,500 |
| Jul 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 14,300 |
| Jul 16, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -3.23% | 7,100 |
| Jul 15, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 34,800 |
| Jul 14, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 67,000 |
| Jul 11, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | 6.19% | 102,900 |
| Jul 9, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.42% | 4,100 |
| Jul 8, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | - | 205,000 |
| Jul 7, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.74% | 27,300 |
| Jul 4, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.88% | 23,500 |