Skip to main content
Yoma Strategic Holdings Ltd. (SGX:Z59)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0770
-0.0010 (-1.28%)
At close: Dec 5, 2025

Yoma Strategic Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.080.080.080.080.08-1.28%186,800
Dec 4, 20250.080.080.080.080.081.30%1,969,900
Dec 3, 20250.080.080.080.080.08-565,000
Dec 2, 20250.080.080.080.080.08-640,400
Dec 1, 20250.080.080.080.080.081.32%1,243,500
Nov 28, 20250.080.080.080.080.08-1.30%1,460,600
Nov 27, 20250.080.080.080.080.08-2,029,500
Nov 26, 20250.080.080.080.080.08-504,200
Nov 25, 20250.080.080.080.080.08-1.28%797,400
Nov 24, 20250.080.080.080.080.08-1,420,300
Nov 21, 20250.080.080.080.080.08-1.27%633,900
Nov 20, 20250.080.080.080.080.081.28%2,521,300
Nov 19, 20250.080.080.080.080.08-1,947,200
Nov 18, 20250.080.080.080.080.08-1.27%2,606,500
Nov 17, 20250.080.080.080.080.08-1.25%1,436,400
Nov 14, 20250.080.080.080.080.08-1.23%1,394,000
Nov 13, 20250.080.080.080.080.08-2.41%8,125,700
Nov 12, 20250.080.080.080.080.08-1,398,700
Nov 11, 20250.090.090.080.080.08-3.49%1,497,500
Nov 10, 20250.080.090.080.090.092.38%4,309,100
Nov 7, 20250.080.080.080.080.082.44%1,623,600
Nov 6, 20250.080.080.080.080.081.23%675,500
Nov 5, 20250.080.080.080.080.08-1.22%3,331,800
Nov 4, 20250.080.080.080.080.08-1.20%838,600
Nov 3, 20250.080.080.080.080.081.22%964,300
Oct 31, 20250.080.080.080.080.08-1.20%671,200
Oct 30, 20250.080.080.080.080.08-1.19%3,228,100
Oct 29, 20250.080.080.080.080.08-825,700
Oct 28, 20250.080.080.080.080.081.20%1,305,000
Oct 27, 20250.080.080.080.080.081.22%2,166,600
Oct 24, 20250.080.080.080.080.08-2.38%2,657,700
Oct 23, 20250.080.080.080.080.082.44%2,551,300
Oct 22, 20250.080.080.080.080.081.23%1,327,000
Oct 21, 20250.080.080.080.080.08-2,033,700
Oct 17, 20250.090.090.080.080.08-5.81%9,069,100
Oct 16, 20250.090.090.090.090.09-1.15%1,778,300
Oct 15, 20250.090.090.080.090.091.16%2,562,800
Oct 14, 20250.090.090.090.090.09-1.15%2,562,700
Oct 13, 20250.090.090.090.090.09-2,944,100
Oct 10, 20250.090.090.090.090.09-3,209,900
Oct 9, 20250.090.090.090.090.091.16%2,840,600
Oct 8, 20250.090.090.090.090.09-2,102,700
Oct 7, 20250.090.090.090.090.09-1.15%7,061,300
Oct 6, 20250.090.090.090.090.09-1.14%2,544,100
Oct 3, 20250.090.090.090.090.091.15%1,911,500
Oct 2, 20250.090.090.090.090.09-4,349,300
Oct 1, 20250.090.090.090.090.09-2,042,400
Sep 30, 20250.090.090.090.090.091.16%5,430,700
Sep 29, 20250.090.090.090.090.09-2.27%6,795,600
Sep 26, 20250.090.090.090.090.09-1.12%7,042,900
Sep 25, 20250.090.090.090.090.09-3,296,300
Sep 24, 20250.090.090.090.090.09-2,613,500
Sep 23, 20250.090.090.090.090.09-1.11%3,296,700
Sep 22, 20250.090.090.090.090.09-1.10%1,759,800
Sep 19, 20250.090.090.090.090.09-1,904,500
Sep 18, 20250.090.090.090.090.091.11%8,863,900
Sep 17, 20250.090.090.090.090.091.12%9,663,400
Sep 16, 20250.090.090.090.090.09-1.11%2,448,400
Sep 15, 20250.090.090.090.090.09-1.10%2,894,100
Sep 12, 20250.090.090.090.090.091.11%1,585,800
Sep 11, 20250.090.090.090.090.09-2.17%908,000
Sep 10, 20250.090.090.090.090.091.10%2,545,200
Sep 9, 20250.090.090.090.090.091.11%8,025,300
Sep 8, 20250.090.090.090.090.09-2,430,600
Sep 5, 20250.090.090.090.090.091.12%3,678,000
Sep 4, 20250.090.090.090.090.09-1,251,800
Sep 3, 20250.090.090.090.090.09-2.20%1,847,700
Sep 2, 20250.090.090.090.090.092.25%12,160,500
Sep 1, 20250.090.090.090.090.09-2,619,000
Aug 29, 20250.090.090.090.090.091.14%3,470,700
Aug 28, 20250.090.090.090.090.09-5,198,000
Aug 27, 20250.090.090.090.090.09-1.12%1,126,600
Aug 26, 20250.090.090.090.090.09-3,731,200
Aug 25, 20250.090.090.090.090.091.14%3,497,000
Aug 22, 20250.090.090.090.090.09-1.12%4,245,100
Aug 21, 20250.090.090.090.090.09-4,322,700
Aug 20, 20250.090.090.090.090.09-2,256,600
Aug 19, 20250.090.090.090.090.091.14%5,616,700
Aug 18, 20250.090.090.090.090.09-2.22%5,454,700
Aug 15, 20250.090.090.090.090.09-3,639,000
Aug 14, 20250.090.090.090.090.09-3.23%5,226,900
Aug 13, 20250.090.090.090.090.093.33%7,838,700
Aug 12, 20250.090.090.090.090.09-1.10%5,920,600
Aug 11, 20250.090.090.090.090.09-2,048,700
Aug 8, 20250.090.090.090.090.09-2.15%7,598,900
Aug 7, 20250.090.100.090.090.091.09%11,399,600
Aug 6, 20250.090.090.090.090.09-1.08%5,592,500
Aug 5, 20250.090.090.090.090.09-4,700,900
Aug 4, 20250.090.090.090.090.091.09%5,003,400
Aug 1, 20250.100.100.090.090.09-3.16%9,507,500
Jul 31, 20250.090.100.090.100.105.56%19,801,400
Jul 30, 20250.090.090.090.090.09-2.17%3,111,900
Jul 29, 20250.090.090.090.090.09-1.08%7,550,000
Jul 28, 20250.090.090.090.090.09-1.06%6,562,500
Jul 25, 20250.100.100.090.090.09-7,405,300
Jul 24, 20250.100.100.090.090.09-8,502,000
Jul 23, 20250.090.100.090.090.092.17%9,750,600
Jul 22, 20250.090.090.090.090.09-1.08%8,729,000
Jul 21, 20250.100.100.090.090.09-1.06%21,389,100
Jul 18, 20250.090.100.090.090.09-7,544,800