Skip to main content
Yangzijiang Financial Holding Ltd. (SGX:YF8)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.265
0.00 (0.00%)
At close: Mar 6, 2026

SGX:YF8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.270.280.260.270.27-17,402,300
Mar 5, 20260.280.290.270.270.27-1.85%17,979,400
Mar 4, 20260.290.290.270.270.27-3.57%31,476,000
Mar 3, 20260.290.300.280.280.28-3.45%21,684,600
Mar 2, 20260.290.300.290.290.29-6.45%41,255,300
Feb 27, 20260.300.310.290.310.315.08%34,949,100
Feb 26, 20260.310.310.290.300.30-14.49%85,369,300
Feb 25, 20260.360.360.340.350.35-1.43%18,662,700
Feb 24, 20260.360.360.350.350.35-1.41%10,862,800
Feb 23, 20260.360.360.350.360.361.43%18,146,500
Feb 20, 20260.360.360.350.350.35-1.41%22,584,200
Feb 19, 20260.340.360.340.360.364.41%27,744,700
Feb 16, 20260.330.340.330.340.343.03%4,647,300
Feb 13, 20260.340.340.330.330.33-1.49%11,157,600
Feb 12, 20260.350.350.330.340.34-2.90%13,057,800
Feb 11, 20260.340.350.330.350.352.99%32,534,400
Feb 10, 20260.340.340.330.340.34-21,775,400
Feb 9, 20260.340.340.330.340.34-20,599,600
Feb 6, 20260.330.340.330.340.34-34,929,400
Feb 5, 20260.340.340.330.340.34-1.47%21,350,200
Feb 4, 20260.350.350.340.340.34-1.45%17,302,900
Feb 3, 20260.350.360.340.350.351.47%16,658,400
Feb 2, 20260.360.360.340.340.34-4.23%31,454,600
Jan 30, 20260.380.380.360.360.36-4.05%30,571,800
Jan 29, 20260.360.380.360.370.374.23%45,520,000
Jan 28, 20260.360.360.350.360.36-1.39%27,850,600
Jan 27, 20260.360.360.350.360.361.41%19,778,200
Jan 26, 20260.360.360.350.360.36-17,864,100
Jan 23, 20260.360.370.350.360.36-17,582,100
Jan 22, 20260.350.370.350.360.36-1.39%17,781,200
Jan 21, 20260.360.370.350.360.36-17,153,800
Jan 20, 20260.370.380.360.360.36-2.70%24,382,200
Jan 19, 20260.380.380.370.370.37-2.63%22,619,000
Jan 16, 20260.390.390.380.380.38-2.56%25,516,500
Jan 15, 20260.380.390.380.390.392.63%28,210,600
Jan 14, 20260.400.400.380.380.38-3.80%29,031,700
Jan 13, 20260.390.400.390.400.402.60%34,373,000
Jan 12, 20260.380.390.380.390.392.67%34,118,300
Jan 9, 20260.390.390.370.380.38-2.60%22,888,500
Jan 8, 20260.390.400.380.390.39-1.28%19,661,400
Jan 7, 20260.410.410.390.390.39-3.70%40,981,900
Jan 6, 20260.400.410.390.410.412.53%32,372,000
Jan 5, 20260.400.400.390.400.40-21,073,600
Jan 2, 20260.400.400.390.400.40-1.25%15,324,700
Dec 31, 20250.400.400.390.400.401.27%7,957,300
Dec 30, 20250.400.400.390.400.40-1.25%20,727,500
Dec 29, 20250.410.420.400.400.40-2.44%22,938,800
Dec 26, 20250.420.420.410.410.41-1.20%16,617,200
Dec 24, 20250.420.420.410.420.42-5,899,400
Dec 23, 20250.420.420.410.420.421.22%13,394,000
Dec 22, 20250.420.420.410.410.41-2.38%13,545,200
Dec 19, 20250.420.430.410.420.42-24,205,600
Dec 18, 20250.420.430.410.420.42-1.18%21,078,600
Dec 17, 20250.420.430.420.430.43-16,897,100
Dec 16, 20250.430.430.420.430.43-15,909,000
Dec 15, 20250.440.440.430.430.43-3.41%19,482,800
Dec 12, 20250.440.450.430.440.441.15%16,066,100
Dec 11, 20250.440.450.430.440.44-1.14%15,149,600
Dec 10, 20250.440.450.440.440.44-14,406,800
Dec 9, 20250.450.460.440.440.44-2.22%17,926,600
Dec 8, 20250.450.460.440.450.45-15,901,000
Dec 5, 20250.460.460.450.450.45-2.17%14,910,000
Dec 4, 20250.470.470.450.460.46-1.08%15,011,200
Dec 3, 20250.470.470.460.470.47-1.06%13,645,400
Dec 2, 20250.470.480.470.470.47-8,942,600
Dec 1, 20250.480.480.470.470.47-13,761,000
Nov 28, 20250.480.480.470.470.47-1.05%5,587,300
Nov 27, 20250.480.490.470.480.481.06%9,307,900
Nov 26, 20250.480.490.470.470.47-2.08%9,577,800
Nov 25, 20250.490.490.480.480.48-8,724,600
Nov 24, 20250.490.490.480.480.48-1.03%14,672,500
Nov 21, 20250.500.500.490.490.49-3.00%11,584,500
Nov 20, 20250.500.510.500.500.501.01%16,276,800
Nov 19, 20250.490.500.490.500.503.13%19,632,300
Nov 18, 20250.510.510.480.480.48-6.80%37,273,100
Nov 17, 20250.520.530.510.520.52-17,240,000
Nov 14, 20250.520.520.510.520.52-0.96%6,834,000
Nov 13, 20250.520.520.510.520.521.96%9,887,300
Nov 12, 20250.530.540.510.510.51-2.86%20,531,800
Nov 11, 20250.530.540.520.530.531.94%36,821,000
Nov 10, 20250.480.530.420.520.52-51.42%62,050,100
Nov 7, 20251.061.061.041.060.40-10,408,000
Nov 6, 20251.061.071.041.060.400.95%9,287,300
Nov 5, 20251.061.061.011.050.40-0.94%16,325,900
Nov 4, 20251.081.091.061.060.40-1.85%13,795,800
Nov 3, 20251.061.091.061.080.411.89%12,448,900
Oct 31, 20251.061.071.051.060.40-0.93%8,737,300
Oct 30, 20251.071.081.051.070.40-6,778,200
Oct 29, 20251.081.091.061.070.40-0.93%6,386,500
Oct 28, 20251.101.111.081.080.41-0.92%6,832,400
Oct 27, 20251.081.111.081.090.412.83%16,888,700
Oct 24, 20251.051.071.051.060.400.95%10,748,600
Oct 23, 20251.041.061.031.050.400.96%13,182,900
Oct 22, 20251.071.071.041.040.39-1.89%8,578,900
Oct 21, 20251.071.091.061.060.401.92%9,671,900
Oct 17, 20251.101.101.041.040.39-5.45%13,782,200
Oct 16, 20251.101.101.071.100.42-12,037,900
Oct 15, 20251.111.111.091.100.42-0.90%10,048,000
Oct 14, 20251.141.151.101.110.42-1.77%18,244,700
Oct 13, 20251.111.141.101.130.43-2.59%22,424,100