Skip to main content
Yangzijiang Maritime Development Ltd. (SGX:8YZ)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.685
+0.025 (3.79%)
Last updated: Apr 28, 2026, 3:38 PM SGT

SGX:8YZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.680.700.680.690.694.55%15,803,500
Apr 27, 20260.680.680.660.660.66-2.22%6,984,200
Apr 24, 20260.670.680.650.680.682.27%10,876,300
Apr 23, 20260.670.680.660.660.66-1.49%9,065,200
Apr 22, 20260.680.680.660.670.67-0.74%10,600,900
Apr 21, 20260.680.690.670.680.68-7,093,800
Apr 20, 20260.700.700.670.680.68-3.57%13,016,100
Apr 17, 20260.690.720.680.700.703.70%32,599,900
Apr 16, 20260.690.690.670.680.68-1.46%8,703,300
Apr 15, 20260.670.690.670.690.694.58%26,232,400
Apr 14, 20260.630.660.620.660.665.65%20,600,300
Apr 13, 20260.620.630.610.620.62-0.80%12,397,400
Apr 10, 20260.640.650.620.630.63-0.79%19,172,400
Apr 9, 20260.600.640.580.630.636.78%35,522,100
Apr 8, 20260.570.600.560.590.599.26%23,028,300
Apr 7, 20260.530.550.530.540.543.85%7,653,900
Apr 6, 20260.520.530.510.520.52-6,558,100
Apr 2, 20260.540.550.510.520.52-3.70%5,910,400
Apr 1, 20260.530.540.520.540.543.85%5,368,600
Mar 31, 20260.520.520.510.520.521.96%1,975,100
Mar 30, 20260.510.520.510.510.51-0.97%2,721,500
Mar 27, 20260.510.530.510.520.520.98%6,635,500
Mar 26, 20260.530.530.510.510.51-1.92%4,894,200
Mar 25, 20260.520.530.520.520.520.97%2,125,600
Mar 24, 20260.530.530.510.520.52-1.90%5,248,700
Mar 23, 20260.540.540.520.530.53-2.78%7,657,000
Mar 20, 20260.570.570.540.540.54-4.42%29,992,800
Mar 19, 20260.570.580.560.570.57-2.59%5,021,000
Mar 18, 20260.570.580.570.580.582.65%5,674,700
Mar 17, 20260.570.580.560.570.570.89%4,128,100
Mar 16, 20260.580.580.560.560.56-1.75%9,949,300
Mar 13, 20260.580.580.570.570.57-1.72%6,781,400
Mar 12, 20260.590.600.580.580.58-2.52%4,923,100
Mar 11, 20260.570.600.560.600.604.39%17,407,600
Mar 10, 20260.580.590.570.570.57-0.87%12,087,100
Mar 9, 20260.580.580.560.580.58-11,498,200
Mar 6, 20260.580.590.570.580.58-6,077,300
Mar 5, 20260.590.590.580.580.58-0.86%7,149,100
Mar 4, 20260.600.600.570.580.58-2.52%14,307,000
Mar 3, 20260.610.620.590.600.60-1.65%12,573,500
Mar 2, 20260.590.620.580.610.61-3.20%16,584,100
Feb 27, 20260.580.630.570.630.637.76%20,729,100
Feb 26, 20260.600.600.580.580.58-3.33%14,572,600
Feb 25, 20260.610.620.600.600.60-0.83%10,403,500
Feb 24, 20260.600.610.600.610.610.83%7,317,000
Feb 23, 20260.610.620.600.600.60-0.83%8,621,700
Feb 20, 20260.620.620.600.610.61-0.82%8,514,200
Feb 19, 20260.570.620.570.610.618.93%16,692,400
Feb 16, 20260.570.570.560.560.56-3,314,900
Feb 13, 20260.570.570.560.560.56-0.88%4,435,100
Feb 12, 20260.580.580.570.570.57-2.59%4,397,200
Feb 11, 20260.570.580.570.580.582.65%6,065,100
Feb 10, 20260.560.570.560.570.57-5,445,200
Feb 9, 20260.570.580.560.570.570.89%4,089,900
Feb 6, 20260.590.590.560.560.56-3.45%12,623,800
Feb 5, 20260.600.600.580.580.58-1.69%4,272,000
Feb 4, 20260.590.610.580.590.590.85%14,043,300
Feb 3, 20260.590.590.580.590.590.86%3,602,200
Feb 2, 20260.600.600.580.580.58-3.33%8,499,400
Jan 30, 20260.630.630.600.600.60-4.00%15,283,500
Jan 29, 20260.610.630.610.630.632.46%8,082,800
Jan 28, 20260.610.620.610.610.61-1,377,500
Jan 27, 20260.610.620.610.610.610.83%5,584,400
Jan 26, 20260.610.610.600.610.61-2,596,400
Jan 23, 20260.610.610.600.610.61-2,760,700
Jan 22, 20260.610.620.610.610.61-4,969,200
Jan 21, 20260.620.620.600.610.61-1.63%11,319,300
Jan 20, 20260.620.630.620.620.62-0.81%5,016,300
Jan 19, 20260.620.620.610.620.620.81%5,840,300
Jan 16, 20260.620.620.610.620.62-6,584,600
Jan 15, 20260.630.630.620.620.62-5,589,500
Jan 14, 20260.630.640.610.620.62-1.60%20,379,000
Jan 13, 20260.600.640.600.630.635.04%24,885,200
Jan 12, 20260.580.610.570.600.602.59%15,520,500
Jan 9, 20260.600.610.580.580.58-3.33%13,764,700
Jan 8, 20260.610.620.600.600.60-2.44%9,246,400
Jan 7, 20260.630.630.610.620.62-0.81%11,628,200
Jan 6, 20260.630.630.620.620.62-0.80%11,297,800
Jan 5, 20260.640.640.620.630.63-0.79%4,596,700
Jan 2, 20260.620.640.620.630.631.61%8,216,500
Dec 31, 20250.620.620.620.620.620.81%3,535,400
Dec 30, 20250.630.640.620.620.62-2.38%9,404,700
Dec 29, 20250.640.640.630.630.63-0.79%7,495,400
Dec 26, 20250.650.650.640.640.64-1.55%6,512,100
Dec 24, 20250.650.650.640.650.65-2,989,400
Dec 23, 20250.640.660.630.650.650.78%13,411,200
Dec 22, 20250.660.660.640.640.64-1.54%8,782,199
Dec 19, 20250.660.660.650.650.65-11,962,700
Dec 18, 20250.660.670.650.650.65-1.52%8,896,800
Dec 17, 20250.660.670.650.660.66-11,720,500
Dec 16, 20250.690.690.660.660.66-3.65%13,174,900
Dec 15, 20250.700.700.690.690.69-2.14%6,069,600
Dec 12, 20250.700.700.700.700.700.72%6,539,392
Dec 11, 20250.710.710.700.700.70-1.42%11,149,700
Dec 10, 20250.710.720.710.710.71-6,019,900
Dec 9, 20250.710.720.710.710.71-0.70%4,027,500
Dec 8, 20250.720.720.710.710.71-1.39%4,727,600
Dec 5, 20250.720.720.710.720.721.41%10,594,200
Dec 4, 20250.710.720.700.710.711.43%16,091,900
Dec 3, 20250.690.710.680.700.702.19%14,307,600