Skip to main content
Yangzijiang Financial Holding Ltd. (SGX:YF8)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.450
-0.010 (-2.17%)
At close: Dec 5, 2025

SGX:YF8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251.181.191.141.160.44-1.69%13,674,100
Oct 9, 20251.191.191.171.180.45-0.84%8,390,700
Oct 8, 20251.201.201.181.190.45-3,722,700
Oct 7, 20251.191.201.181.190.450.85%12,291,100
Oct 6, 20251.211.211.171.180.45-2.48%11,816,600
Oct 3, 20251.191.211.171.210.461.68%22,329,700
Oct 2, 20251.211.211.181.190.450.85%11,157,500
Oct 1, 20251.201.211.181.180.45-1.67%12,822,400
Sep 30, 20251.181.201.161.200.452.56%21,939,200
Sep 29, 20251.181.181.101.170.44-0.85%34,015,600
Sep 26, 20251.201.201.181.180.45-0.84%21,539,200
Sep 25, 20251.211.211.191.190.45-0.83%25,630,800
Sep 24, 20251.211.221.191.200.45-0.83%18,360,000
Sep 23, 20251.221.231.211.210.46-0.82%12,857,200
Sep 22, 20251.211.221.191.220.461.67%15,088,000
Sep 19, 20251.191.241.191.200.450.84%39,966,000
Sep 18, 20251.181.211.181.190.450.85%17,414,400
Sep 17, 20251.181.201.171.180.45-18,899,300
Sep 16, 20251.181.191.161.180.450.85%18,446,600
Sep 15, 20251.171.191.151.170.440.86%23,313,600
Sep 12, 20251.101.171.101.160.447.41%47,814,500
Sep 11, 20251.091.101.071.080.41-13,818,700
Sep 10, 20251.111.111.061.080.41-2.70%34,877,600
Sep 9, 20251.091.141.091.110.421.83%32,825,600
Sep 8, 20251.061.091.051.090.413.81%15,016,400
Sep 5, 20251.061.071.051.050.40-9,353,600
Sep 4, 20251.071.081.051.050.40-1.87%13,949,400
Sep 3, 20251.071.071.051.070.40-11,497,700
Sep 2, 20251.101.101.061.070.40-1.83%18,747,300
Sep 1, 20251.051.101.051.090.413.81%23,818,300
Aug 29, 20251.041.061.031.050.401.94%12,083,500
Aug 28, 20251.051.051.031.030.39-1.90%8,090,800
Aug 27, 20251.061.061.041.050.40-0.94%6,873,100
Aug 26, 20251.051.061.041.060.400.95%13,453,700
Aug 25, 20251.031.061.031.050.401.94%11,404,000
Aug 22, 20251.021.051.021.030.390.98%8,631,400
Aug 21, 20251.021.051.011.020.38-9,658,800
Aug 20, 20251.031.041.011.020.38-1.92%15,958,100
Aug 19, 20251.061.061.031.040.39-1.89%12,159,000
Aug 18, 20251.061.061.031.060.40-16,495,000
Aug 15, 20251.021.061.021.060.403.92%16,687,100
Aug 14, 20251.051.061.011.020.38-1.92%27,332,700
Aug 13, 20251.011.051.001.040.395.05%36,286,500
Aug 12, 20250.981.010.980.990.371.54%15,142,300
Aug 11, 20250.970.990.970.980.370.52%6,134,700
Aug 8, 20250.990.990.970.970.37-1.52%8,812,900
Aug 7, 20250.981.010.980.990.371.03%26,783,500
Aug 6, 20250.960.980.950.980.372.09%9,205,400
Aug 5, 20250.960.970.950.960.36-0.52%4,863,600
Aug 4, 20250.940.970.930.960.361.59%9,453,300
Aug 1, 20250.960.960.950.950.36-2.07%7,591,600
Jul 31, 20250.940.970.930.970.362.12%20,350,500
Jul 30, 20250.950.950.940.950.36-4,228,200
Jul 29, 20250.940.950.930.950.360.53%12,224,000
Jul 28, 20250.940.950.930.940.35-8,961,500
Jul 25, 20250.960.960.940.940.35-2.08%9,277,900
Jul 24, 20250.960.960.940.960.361.05%16,587,400
Jul 23, 20250.950.960.940.950.360.53%10,946,200
Jul 22, 20250.920.960.920.950.362.72%16,157,200
Jul 21, 20250.910.930.900.920.351.66%11,862,300
Jul 18, 20250.900.920.890.910.340.56%9,481,600