Yeo Hiap Seng Limited (SGX:Y03)
Singapore
· Delayed Price · Currency is SGD 0.600
-0.005 (-0.83%)
Last updated: Apr 28, 2026, 1:58 PM SGT
Yeo Hiap Seng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 800 |
| Apr 27, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | 13,400 |
| Apr 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,000 |
| Apr 22, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -2.44% | 4,700 |
| Apr 20, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 6,500 |
| Apr 17, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 2.50% | 3,500 |
| Apr 16, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -0.83% | 40,700 |
| Apr 15, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 8,000 |
| Apr 14, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | 2,300 |
| Apr 13, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 22,500 |
| Apr 10, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 12,500 |
| Apr 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | 8,700 |
| Apr 8, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 14,800 |
| Apr 7, 2026 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -2.48% | 46,600 |
| Apr 6, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | 1,400 |
| Apr 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 900 |
| Apr 1, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 15,700 |
| Mar 31, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 3,600 |
| Mar 30, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 29,100 |
| Mar 27, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 2,400 |
| Mar 24, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 31,900 |
| Mar 23, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -1.65% | 27,600 |
| Mar 20, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | 9,200 |
| Mar 19, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 28,800 |
| Mar 18, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 2,200 |
| Mar 17, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 1,900 |
| Mar 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3,900 |
| Mar 13, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 10,000 |
| Mar 10, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 26,500 |
| Mar 9, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -2.44% | 27,700 |
| 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 |