Yeo Hiap Seng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	0.61	0.61	0.61	0.61	0.61	-1.63%	1,200
Nov 3, 2025	0.61	0.62	0.61	0.62	0.62	1.65%	19,300
Oct 31, 2025	0.61	0.61	0.61	0.61	0.61	-0.82%	20,700
Oct 30, 2025	0.61	0.61	0.60	0.61	0.61	-	31,300
Oct 29, 2025	0.61	0.61	0.61	0.61	0.61	-0.81%	3,900
Oct 28, 2025	0.62	0.62	0.61	0.62	0.62	-	6,200
Oct 27, 2025	0.61	0.62	0.61	0.62	0.62	0.82%	26,800