Yeo Hiap Seng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.61	0.61	0.61	0.61	0.61	-	500
Oct 9, 2025	0.61	0.61	0.61	0.61	0.61	-	5,300
Oct 8, 2025	0.61	0.61	0.61	0.61	0.61	-0.82%	500
Oct 7, 2025	0.61	0.61	0.61	0.61	0.61	-	4,500
Oct 6, 2025	0.61	0.61	0.61	0.61	0.61	-	42,200
Oct 3, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	20,200
Oct 2, 2025	0.60	0.61	0.60	0.61	0.61	0.83%	119,600
Oct 1, 2025	0.60	0.60	0.60	0.60	0.60	-1.64%	2,500
Sep 30, 2025	0.61	0.61	0.61	0.61	0.61	1.67%	64,600
Sep 29, 2025	0.61	0.61	0.60	0.60	0.60	-0.83%	12,500
Sep 26, 2025	0.61	0.61	0.61	0.61	0.61	-	1,200
Sep 24, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	5,300
Sep 23, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	12,000
Sep 22, 2025	0.61	0.61	0.60	0.61	0.61	0.83%	36,000
Sep 19, 2025	0.61	0.62	0.61	0.61	0.61	-	8,400
Sep 18, 2025	0.61	0.61	0.60	0.61	0.61	-0.82%	52,900
Sep 17, 2025	0.61	0.62	0.61	0.61	0.61	-	6,300
Sep 16, 2025	0.61	0.61	0.60	0.61	0.61	-0.81%	4,100
Sep 15, 2025	0.61	0.62	0.60	0.62	0.62	0.82%	18,300
Sep 12, 2025	0.61	0.61	0.61	0.61	0.61	-	2,200
Sep 11, 2025	0.61	0.61	0.61	0.61	0.61	-	4,000
Sep 10, 2025	0.62	0.62	0.61	0.61	0.61	1.67%	8,400
Sep 9, 2025	0.61	0.61	0.60	0.60	0.60	-	1,400
Sep 8, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	60,000
Sep 5, 2025	0.61	0.61	0.60	0.61	0.61	1.67%	9,300
Sep 4, 2025	0.62	0.62	0.60	0.60	0.60	-	3,800
Sep 1, 2025	0.60	0.60	0.59	0.60	0.60	-	27,800
Aug 29, 2025	0.61	0.61	0.60	0.60	0.60	-0.83%	4,700
Aug 27, 2025	0.61	0.61	0.61	0.61	0.61	-	10,000
Aug 25, 2025	0.61	0.61	0.61	0.61	0.61	-1.63%	2,900
Aug 19, 2025	0.61	0.62	0.61	0.62	0.62	0.82%	8,000
Aug 18, 2025	0.61	0.62	0.61	0.61	0.61	-	25,200
Aug 15, 2025	0.61	0.61	0.61	0.61	0.61	-0.81%	1,000
Aug 14, 2025	0.61	0.62	0.61	0.62	0.62	0.82%	44,100
Aug 13, 2025	0.62	0.62	0.61	0.61	0.61	-	3,700
Aug 12, 2025	0.61	0.62	0.61	0.61	0.61	0.83%	17,900
Aug 11, 2025	0.61	0.62	0.61	0.61	0.61	-	37,400
Aug 8, 2025	0.61	0.62	0.61	0.61	0.61	-0.82%	71,600
Aug 7, 2025	0.61	0.61	0.61	0.61	0.61	-0.81%	15,400
Aug 6, 2025	0.62	0.62	0.61	0.62	0.62	-	13,900
Aug 5, 2025	0.62	0.62	0.62	0.62	0.62	0.82%	5,200
Jul 31, 2025	0.63	0.64	0.61	0.61	0.61	-1.61%	33,300
Jul 30, 2025	0.62	0.62	0.62	0.62	0.62	-0.80%	1,600
Jul 29, 2025	0.63	0.63	0.62	0.63	0.63	-0.79%	37,800
Jul 28, 2025	0.64	0.64	0.63	0.63	0.63	0.80%	60,000
Jul 25, 2025	0.62	0.63	0.61	0.63	0.63	1.63%	26,400
Jul 24, 2025	0.62	0.62	0.61	0.62	0.62	0.82%	16,900
Jul 23, 2025	0.62	0.62	0.61	0.61	0.61	1.67%	29,900
Jul 22, 2025	0.60	0.60	0.60	0.60	0.60	-	35,100
Jul 21, 2025	0.60	0.61	0.60	0.60	0.60	-	44,000