Yeo Hiap Seng Limited (SGX:Y03)
Singapore · Delayed Price · Currency is SGD 0.6100
+0.0050 (0.83%)
At close: Aug 12, 2025, 5:00 PM SGT
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | - | 0.83% | 17,900 |
| Aug 11, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | - | - | 37,400 |
| Aug 8, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | - | -0.82% | 71,600 |
| Aug 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -0.81% | 15,400 |
| Aug 6, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | - | - | 13,900 |
| Aug 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | 0.82% | 5,200 |
| Aug 4, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| Aug 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| Jul 31, 2025 | 0.63 | 0.64 | 0.61 | 0.61 | - | -1.61% | 33,300 |
| Jul 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -0.80% | 1,600 |
| Jul 29, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | - | -0.79% | 37,800 |
| Jul 28, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | - | 0.80% | 60,000 |
| Jul 25, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | - | 1.63% | 26,400 |
| Jul 24, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | - | 0.82% | 16,900 |
| Jul 23, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | - | 1.67% | 29,900 |
| Jul 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 35,100 |
| Jul 21, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | - | - | 44,000 |
| Jul 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 17,500 |
| Jul 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 14,300 |
| Jul 16, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | - | -3.23% | 7,100 |
| Jul 15, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | - | - | 34,800 |
| Jul 14, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | - | 3.33% | 67,000 |
| Jul 11, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | - | 6.19% | 102,900 |
| Jul 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | - |
| Jul 9, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -3.42% | 4,100 |
| Jul 8, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | - | - | 205,000 |
| Jul 7, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | - | 1.74% | 27,300 |
| Jul 4, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | - | 0.88% | 23,500 |
| Jul 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -1.72% | 2,600 |
| Jul 2, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | - | 0.87% | 41,600 |
| Jul 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 5,800 |
| Jun 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -0.86% | 18,500 |
| Jun 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1.75% | 1,000 |
| Jun 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 0.88% | 10,000 |
| Jun 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -0.88% | 3,200 |
| Jun 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | 22,100 |
| Jun 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | 22,800 |
| Jun 20, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 0.88% | 22,000 |
| Jun 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | 10,900 |
| Jun 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -0.88% | 1,500 |
| Jun 17, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | - | -0.87% | 26,800 |
| Jun 16, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | - | -0.86% | 66,300 |
| Jun 13, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | - | 0.87% | 72,000 |
| Jun 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Jun 11, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | - | 0.88% | 14,900 |
| Jun 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | - |
| Jun 9, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | - | 2.70% | 51,100 |
| Jun 6, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -0.89% | 20,000 |
| Jun 5, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | 3,400 |
| Jun 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | 2,200 |