Skip to main content
Yeo Hiap Seng Limited (SGX:Y03)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.610
+0.005 (0.83%)
At close: Dec 5, 2025

Yeo Hiap Seng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.610.610.610.610.610.83%1,600
Dec 2, 20250.610.610.610.610.61-2,200
Dec 1, 20250.620.620.610.610.61-0.82%19,400
Nov 28, 20250.610.610.610.610.61-0.81%1,000
Nov 27, 20250.610.620.610.620.620.82%3,000
Nov 25, 20250.610.610.610.610.610.83%50,000
Nov 24, 20250.610.610.610.610.61-0.82%38,000
Nov 21, 20250.610.610.610.610.61-94,300
Nov 20, 20250.610.610.610.610.61-0.81%20,600
Nov 19, 20250.620.620.620.620.621.65%29,100
Nov 18, 20250.610.610.610.610.61-0.82%16,900
Nov 14, 20250.610.610.610.610.61-0.81%25,300
Nov 13, 20250.610.620.610.620.620.82%43,300
Nov 12, 20250.610.610.610.610.61-0.81%200
Nov 11, 20250.610.620.610.620.620.82%5,300
Nov 10, 20250.610.610.610.610.611.67%15,500
Nov 7, 20250.600.600.600.600.60-2.44%4,600
Nov 6, 20250.610.620.610.620.620.82%500
Nov 5, 20250.610.610.610.610.610.83%200
Nov 4, 20250.610.610.610.610.61-1.63%1,200
Nov 3, 20250.610.620.610.620.621.65%19,300
Oct 31, 20250.610.610.610.610.61-0.82%20,700
Oct 30, 20250.610.610.600.610.61-31,300
Oct 29, 20250.610.610.610.610.61-0.81%3,900
Oct 28, 20250.620.620.610.620.62-6,200
Oct 27, 20250.610.620.610.620.620.82%26,800
Oct 24, 20250.610.610.600.610.611.67%36,100
Oct 23, 20250.600.600.600.600.60-200
Oct 22, 20250.600.600.600.600.60-22,500
Oct 21, 20250.610.610.600.600.60-1.64%800
Oct 17, 20250.610.610.610.610.61-3,700
Oct 16, 20250.610.610.610.610.61-5,000
Oct 15, 20250.610.610.610.610.611.67%2,400
Oct 13, 20250.610.610.600.600.60-0.83%6,500
Oct 10, 20250.610.610.610.610.61-500
Oct 9, 20250.610.610.610.610.61-5,300
Oct 8, 20250.610.610.610.610.61-0.82%500
Oct 7, 20250.610.610.610.610.61-4,500
Oct 6, 20250.610.610.610.610.61-42,200
Oct 3, 20250.610.610.610.610.610.83%20,200
Oct 2, 20250.600.610.600.610.610.83%119,600
Oct 1, 20250.600.600.600.600.60-1.64%2,500
Sep 30, 20250.610.610.610.610.611.67%64,600
Sep 29, 20250.610.610.600.600.60-0.83%12,500
Sep 26, 20250.610.610.610.610.61-1,200
Sep 24, 20250.610.610.610.610.610.83%5,300
Sep 23, 20250.610.610.600.600.60-1.64%12,000
Sep 22, 20250.610.610.600.610.610.83%36,000
Sep 19, 20250.610.620.610.610.61-8,400
Sep 18, 20250.610.610.600.610.61-0.82%52,900
Sep 17, 20250.610.620.610.610.61-6,300
Sep 16, 20250.610.610.600.610.61-0.81%4,100
Sep 15, 20250.610.620.600.620.620.82%18,300
Sep 12, 20250.610.610.610.610.61-2,200
Sep 11, 20250.610.610.610.610.61-4,000
Sep 10, 20250.620.620.610.610.611.67%8,400
Sep 9, 20250.610.610.600.600.60-1,400
Sep 8, 20250.610.610.600.600.60-1.64%60,000
Sep 5, 20250.610.610.600.610.611.67%9,300
Sep 4, 20250.620.620.600.600.60-3,800
Sep 1, 20250.600.600.590.600.60-27,800
Aug 29, 20250.610.610.600.600.60-0.83%4,700
Aug 27, 20250.610.610.610.610.61-10,000
Aug 25, 20250.610.610.610.610.61-1.63%2,900
Aug 19, 20250.610.620.610.620.620.82%8,000
Aug 18, 20250.610.620.610.610.61-25,200
Aug 15, 20250.610.610.610.610.61-0.81%1,000
Aug 14, 20250.610.620.610.620.620.82%44,100
Aug 13, 20250.620.620.610.610.61-3,700
Aug 12, 20250.610.620.610.610.610.83%17,900
Aug 11, 20250.610.620.610.610.61-37,400
Aug 8, 20250.610.620.610.610.61-0.82%71,600
Aug 7, 20250.610.610.610.610.61-0.81%15,400
Aug 6, 20250.620.620.610.620.62-13,900
Aug 5, 20250.620.620.620.620.620.82%5,200
Jul 31, 20250.630.640.610.610.61-1.61%33,300
Jul 30, 20250.620.620.620.620.62-0.80%1,600
Jul 29, 20250.630.630.620.630.63-0.79%37,800
Jul 28, 20250.640.640.630.630.630.80%60,000
Jul 25, 20250.620.630.610.630.631.63%26,400
Jul 24, 20250.620.620.610.620.620.82%16,900
Jul 23, 20250.620.620.610.610.611.67%29,900
Jul 22, 20250.600.600.600.600.60-35,100
Jul 21, 20250.600.610.600.600.60-44,000
Jul 18, 20250.600.600.600.600.60-17,500
Jul 17, 20250.600.600.600.600.60-14,300
Jul 16, 20250.600.610.600.600.60-3.23%7,100
Jul 15, 20250.620.620.610.620.62-34,800
Jul 14, 20250.600.620.600.620.623.33%67,000
Jul 11, 20250.580.610.580.600.606.19%102,900
Jul 9, 20250.570.570.570.570.57-3.42%4,100
Jul 8, 20250.570.590.570.590.59-205,000
Jul 7, 20250.580.590.580.590.591.74%27,300
Jul 4, 20250.570.580.570.580.580.88%23,500
Jul 3, 20250.570.570.570.570.57-1.72%2,600
Jul 2, 20250.580.580.570.580.580.87%41,600
Jul 1, 20250.580.580.580.580.58-5,800
Jun 30, 20250.580.580.580.580.58-0.86%18,500
Jun 27, 20250.580.580.580.580.581.75%1,000
Jun 26, 20250.570.570.570.570.570.88%10,000