Yeo Hiap Seng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.61	0.62	0.60	0.62	0.62	1.65%	56,600
Mar 3, 2026	0.61	0.61	0.61	0.61	0.61	-1.63%	26,900
Mar 2, 2026	0.62	0.62	0.62	0.62	0.62	0.82%	24,200
Feb 27, 2026	0.61	0.61	0.61	0.61	0.61	-0.81%	16,400
Feb 26, 2026	0.62	0.62	0.62	0.62	0.62	-0.81%	54,000
Feb 25, 2026	0.62	0.62	0.62	0.62	0.62	-0.80%	5,000
Feb 23, 2026	0.61	0.63	0.61	0.63	0.63	3.31%	92,600
Feb 20, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	14,700
Feb 19, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	40,600
Feb 16, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	1,600
Feb 12, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	4,500
Feb 11, 2026	0.62	0.62	0.62	0.62	0.62	-	100
Feb 10, 2026	0.62	0.62	0.62	0.62	0.62	0.82%	66,000
Feb 9, 2026	0.61	0.61	0.61	0.61	0.61	-	114,600
Feb 6, 2026	0.61	0.62	0.61	0.61	0.61	-	170,900
Feb 5, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	10,000
Feb 4, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	1,500
Feb 3, 2026	0.61	0.61	0.60	0.61	0.61	-0.82%	84,500
Feb 2, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	6,600
Jan 30, 2026	0.60	0.61	0.60	0.61	0.61	-0.82%	45,000
Jan 29, 2026	0.61	0.61	0.60	0.61	0.61	-	81,200
Jan 28, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	47,500
Jan 27, 2026	0.61	0.61	0.61	0.61	0.61	-	37,500
Jan 26, 2026	0.61	0.61	0.60	0.61	0.61	-0.82%	16,100
Jan 23, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	8,400
Jan 20, 2026	0.61	0.61	0.60	0.61	0.61	-	25,500
Jan 19, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	36,000
Jan 15, 2026	0.61	0.61	0.61	0.61	0.61	-	36,800
Jan 14, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	16,000
Jan 13, 2026	0.60	0.61	0.60	0.61	0.61	-0.82%	3,500
Jan 12, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	22,100
Jan 9, 2026	0.61	0.61	0.61	0.61	0.61	-	14,200
Jan 7, 2026	0.61	0.61	0.61	0.61	0.61	-	38,200
Jan 6, 2026	0.61	0.61	0.61	0.61	0.61	-	21,300
Jan 5, 2026	0.62	0.62	0.61	0.61	0.61	-	26,300
Jan 2, 2026	0.61	0.62	0.61	0.61	0.61	-	23,300
Dec 31, 2025	0.61	0.61	0.61	0.61	0.61	-0.82%	6,200
Dec 30, 2025	0.61	0.61	0.61	0.61	0.61	-0.81%	9,700
Dec 29, 2025	0.61	0.62	0.61	0.62	0.62	1.65%	28,000
Dec 26, 2025	0.61	0.61	0.61	0.61	0.61	-	66,900
Dec 23, 2025	0.61	0.61	0.61	0.61	0.61	-0.82%	15,100
Dec 22, 2025	0.61	0.61	0.61	0.61	0.61	-	14,600
Dec 19, 2025	0.61	0.61	0.61	0.61	0.61	-0.81%	3,300
Dec 18, 2025	0.61	0.62	0.61	0.62	0.62	1.65%	10,700
Dec 17, 2025	0.61	0.61	0.61	0.61	0.61	-0.82%	22,200
Dec 16, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	2,100
Dec 15, 2025	0.61	0.61	0.61	0.61	0.61	-	23,500
Dec 12, 2025	0.61	0.61	0.61	0.61	0.61	-0.82%	46,900
Dec 11, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	12,200
Dec 9, 2025	0.61	0.62	0.61	0.61	0.61	-	5,700
Dec 8, 2025	0.61	0.61	0.61	0.61	0.61	-0.82%	8,400
Dec 5, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	1,600
Dec 2, 2025	0.61	0.61	0.61	0.61	0.61	-	2,200
Dec 1, 2025	0.62	0.62	0.61	0.61	0.61	-0.82%	19,400
Nov 28, 2025	0.61	0.61	0.61	0.61	0.61	-0.81%	1,000
Nov 27, 2025	0.61	0.62	0.61	0.62	0.62	0.82%	3,000
Nov 25, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	50,000
Nov 24, 2025	0.61	0.61	0.61	0.61	0.61	-0.82%	38,000
Nov 21, 2025	0.61	0.61	0.61	0.61	0.61	-	94,300
Nov 20, 2025	0.61	0.61	0.61	0.61	0.61	-0.81%	20,600
Nov 19, 2025	0.62	0.62	0.62	0.62	0.62	1.65%	29,100
Nov 18, 2025	0.61	0.61	0.61	0.61	0.61	-0.82%	16,900
Nov 14, 2025	0.61	0.61	0.61	0.61	0.61	-0.81%	25,300
Nov 13, 2025	0.61	0.62	0.61	0.62	0.62	0.82%	43,300
Nov 12, 2025	0.61	0.61	0.61	0.61	0.61	-0.81%	200
Nov 11, 2025	0.61	0.62	0.61	0.62	0.62	0.82%	5,300
Nov 10, 2025	0.61	0.61	0.61	0.61	0.61	1.67%	15,500
Nov 7, 2025	0.60	0.60	0.60	0.60	0.60	-2.44%	4,600
Nov 6, 2025	0.61	0.62	0.61	0.62	0.62	0.82%	500
Nov 5, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	200
Nov 4, 2025	0.61	0.61	0.61	0.61	0.61	-1.63%	1,200
Nov 3, 2025	0.61	0.62	0.61	0.62	0.62	1.65%	19,300
Oct 31, 2025	0.61	0.61	0.61	0.61	0.61	-0.82%	20,700
Oct 30, 2025	0.61	0.61	0.60	0.61	0.61	-	31,300
Oct 29, 2025	0.61	0.61	0.61	0.61	0.61	-0.81%	3,900
Oct 28, 2025	0.62	0.62	0.61	0.62	0.62	-	6,200
Oct 27, 2025	0.61	0.62	0.61	0.62	0.62	0.82%	26,800
Oct 24, 2025	0.61	0.61	0.60	0.61	0.61	1.67%	36,100
Oct 23, 2025	0.60	0.60	0.60	0.60	0.60	-	200
Oct 22, 2025	0.60	0.60	0.60	0.60	0.60	-	22,500
Oct 21, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	800
Oct 17, 2025	0.61	0.61	0.61	0.61	0.61	-	3,700
Oct 16, 2025	0.61	0.61	0.61	0.61	0.61	-	5,000
Oct 15, 2025	0.61	0.61	0.61	0.61	0.61	1.67%	2,400
Oct 13, 2025	0.61	0.61	0.60	0.60	0.60	-0.83%	6,500
Oct 10, 2025	0.61	0.61	0.61	0.61	0.61	-	500
Oct 9, 2025	0.61	0.61	0.61	0.61	0.61	-	5,300
Oct 8, 2025	0.61	0.61	0.61	0.61	0.61	-0.82%	500
Oct 7, 2025	0.61	0.61	0.61	0.61	0.61	-	4,500
Oct 6, 2025	0.61	0.61	0.61	0.61	0.61	-	42,200
Oct 3, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	20,200
Oct 2, 2025	0.60	0.61	0.60	0.61	0.61	0.83%	119,600
Oct 1, 2025	0.60	0.60	0.60	0.60	0.60	-1.64%	2,500
Sep 30, 2025	0.61	0.61	0.61	0.61	0.61	1.67%	64,600
Sep 29, 2025	0.61	0.61	0.60	0.60	0.60	-0.83%	12,500
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