SGX:Y92 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.43	0.43	0.42	0.42	-	-2.33%	2,824,700
Apr 28, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	5,904,700
Apr 27, 2026	0.43	0.43	0.42	0.43	0.43	1.19%	29,873,700
Apr 24, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	24,762,400
Apr 23, 2026	0.42	0.43	0.41	0.43	0.43	3.66%	20,242,800
Apr 22, 2026	0.42	0.42	0.41	0.41	0.41	-	17,887,600
Apr 21, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	47,835,300
Apr 20, 2026	0.42	0.42	0.41	0.42	0.42	-	36,487,500
Apr 17, 2026	0.42	0.43	0.42	0.42	0.42	-	15,367,200
Apr 16, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	74,776,700
Apr 15, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	45,352,100
Apr 14, 2026	0.43	0.43	0.43	0.43	0.43	-	10,100,400
Apr 13, 2026	0.43	0.44	0.43	0.43	0.43	-	24,350,000
Apr 10, 2026	0.43	0.44	0.43	0.43	0.43	-1.15%	9,365,400
Apr 9, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	22,816,200
Apr 8, 2026	0.44	0.44	0.43	0.44	0.44	3.53%	14,508,200
Apr 7, 2026	0.43	0.44	0.43	0.43	0.43	-1.16%	11,276,200
Apr 6, 2026	0.43	0.44	0.43	0.43	0.43	-	4,820,300
Apr 2, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	16,714,900
Apr 1, 2026	0.44	0.44	0.43	0.44	0.44	1.16%	16,490,300
Mar 31, 2026	0.43	0.43	0.43	0.43	0.43	-	8,781,700
Mar 30, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	5,954,000
Mar 27, 2026	0.43	0.44	0.43	0.44	0.44	2.35%	7,203,200
Mar 26, 2026	0.43	0.44	0.43	0.43	0.43	-1.16%	13,461,300
Mar 25, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	8,916,300
Mar 24, 2026	0.43	0.44	0.43	0.43	0.43	-1.16%	7,831,000
Mar 23, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	22,529,000
Mar 20, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	38,469,800
Mar 19, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	8,485,300
Mar 18, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	9,277,400
Mar 17, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	11,957,300
Mar 16, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	9,089,200
Mar 13, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	8,389,100
Mar 12, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	6,161,900
Mar 11, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	23,455,100
Mar 10, 2026	0.44	0.45	0.44	0.44	0.44	-	19,298,100
Mar 9, 2026	0.44	0.44	0.43	0.44	0.44	-2.25%	17,400,200
Mar 6, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	15,661,700
Mar 5, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	29,436,700
Mar 4, 2026	0.45	0.45	0.43	0.44	0.44	-2.25%	35,593,500
Mar 3, 2026	0.45	0.46	0.45	0.45	0.45	-1.11%	16,607,700
Mar 2, 2026	0.45	0.46	0.45	0.45	0.45	-2.17%	7,931,600
Feb 27, 2026	0.46	0.46	0.45	0.46	0.46	1.10%	25,065,600
Feb 26, 2026	0.46	0.47	0.46	0.46	0.46	-1.09%	40,957,900
Feb 25, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	41,574,200
Feb 24, 2026	0.47	0.48	0.47	0.47	0.47	-1.05%	24,275,500
Feb 23, 2026	0.48	0.48	0.47	0.48	0.48	-1.04%	22,526,000
Feb 20, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	5,453,300
Feb 19, 2026	0.48	0.48	0.47	0.48	0.48	-	21,321,400
Feb 16, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	3,705,600
Feb 13, 2026	0.47	0.48	0.47	0.47	0.47	-	9,604,800
Feb 12, 2026	0.47	0.48	0.47	0.47	0.47	-	5,406,200
Feb 11, 2026	0.47	0.48	0.47	0.47	0.47	-	14,513,800
Feb 10, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	4,121,900
Feb 9, 2026	0.47	0.48	0.46	0.48	0.48	2.15%	20,812,900
Feb 6, 2026	0.47	0.47	0.46	0.47	0.47	-	8,861,100
Feb 5, 2026	0.47	0.47	0.46	0.47	0.47	-3.12%	20,206,000
Feb 4, 2026	0.48	0.48	0.48	0.48	0.46	1.05%	6,852,500
Feb 3, 2026	0.48	0.48	0.48	0.48	0.46	-1.04%	6,093,800
Feb 2, 2026	0.48	0.48	0.48	0.48	0.46	-	11,372,100
Jan 30, 2026	0.48	0.49	0.48	0.48	0.46	-	38,950,400
Jan 29, 2026	0.48	0.48	0.48	0.48	0.46	1.05%	15,256,400
Jan 28, 2026	0.48	0.48	0.48	0.48	0.46	-1.04%	7,721,300
Jan 27, 2026	0.48	0.48	0.47	0.48	0.46	1.05%	27,748,200
Jan 26, 2026	0.48	0.48	0.47	0.48	0.46	-1.04%	14,783,800
Jan 23, 2026	0.48	0.48	0.47	0.48	0.46	1.05%	12,627,900
Jan 22, 2026	0.47	0.48	0.47	0.48	0.46	1.06%	19,006,700
Jan 21, 2026	0.47	0.47	0.47	0.47	0.45	1.08%	5,916,300
Jan 20, 2026	0.46	0.47	0.46	0.47	0.45	-	19,907,900
Jan 19, 2026	0.46	0.47	0.46	0.47	0.45	1.09%	4,408,400
Jan 16, 2026	0.46	0.47	0.46	0.46	0.44	-	8,548,300
Jan 15, 2026	0.46	0.47	0.46	0.46	0.44	-	8,862,500
Jan 14, 2026	0.46	0.46	0.46	0.46	0.44	-	6,660,500
Jan 13, 2026	0.47	0.47	0.46	0.46	0.44	-	23,061,700
Jan 12, 2026	0.46	0.47	0.46	0.46	0.44	-	16,963,300
Jan 9, 2026	0.46	0.47	0.46	0.46	0.44	-	26,560,600
Jan 8, 2026	0.47	0.47	0.46	0.46	0.44	-1.08%	10,046,500
Jan 7, 2026	0.47	0.47	0.46	0.47	0.45	-	8,556,700
Jan 6, 2026	0.47	0.47	0.46	0.47	0.45	-	6,742,900
Jan 5, 2026	0.47	0.47	0.46	0.47	0.45	-	7,987,500
Jan 2, 2026	0.46	0.47	0.46	0.47	0.45	1.09%	15,203,000
Dec 31, 2025	0.46	0.46	0.46	0.46	0.44	-	10,110,000
Dec 30, 2025	0.46	0.46	0.46	0.46	0.44	-	8,436,600
Dec 29, 2025	0.46	0.46	0.45	0.46	0.44	-	20,102,140
Dec 26, 2025	0.46	0.46	0.46	0.46	0.44	1.10%	8,453,200
Dec 24, 2025	0.46	0.46	0.46	0.46	0.44	-1.09%	3,070,800
Dec 23, 2025	0.46	0.46	0.46	0.46	0.44	1.10%	9,754,100
Dec 22, 2025	0.46	0.47	0.46	0.46	0.44	-1.09%	20,963,500
Dec 19, 2025	0.47	0.47	0.46	0.46	0.44	-1.08%	33,873,140
Dec 18, 2025	0.47	0.47	0.47	0.47	0.45	-	5,368,800
Dec 17, 2025	0.47	0.47	0.47	0.47	0.45	-1.06%	8,596,500
Dec 16, 2025	0.47	0.47	0.47	0.47	0.45	-	3,513,000
Dec 15, 2025	0.47	0.48	0.47	0.47	0.45	-1.05%	9,347,600
Dec 12, 2025	0.47	0.48	0.47	0.48	0.46	1.06%	9,062,100
Dec 11, 2025	0.47	0.47	0.47	0.47	0.45	-	8,991,700
Dec 10, 2025	0.47	0.47	0.47	0.47	0.45	-	6,207,800
Dec 9, 2025	0.46	0.47	0.46	0.47	0.45	1.08%	13,470,300
Dec 8, 2025	0.47	0.47	0.46	0.47	0.45	-	4,176,800
Dec 5, 2025	0.47	0.47	0.46	0.47	0.45	-	6,063,200
Dec 4, 2025	0.47	0.47	0.46	0.47	0.45	-	4,362,600