Yangzijiang Financial Holding Ltd. (SGX:YF8)
Singapore · Delayed Price · Currency is SGD 0.5150
-0.0050 (-0.96%)
Nov 14, 2025, 5:04 PM SGT
SGX:YF8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.96% | 6,834,000 |
| Nov 13, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 9,887,300 |
| Nov 12, 2025 | 0.53 | 0.54 | 0.51 | 0.51 | 0.51 | -2.86% | 20,531,800 |
| Nov 11, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 1.94% | 36,821,000 |
| Nov 10, 2025 | 0.48 | 0.53 | 0.42 | 0.52 | 0.52 | -51.42% | 62,050,100 |
| Nov 7, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | - | 10,408,000 |
| Nov 6, 2025 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 9,287,300 |
| Nov 5, 2025 | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | -0.94% | 16,325,900 |
| Nov 4, 2025 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 13,795,800 |
| Nov 3, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 12,448,900 |
| Oct 31, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 8,737,300 |
| Oct 30, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | - | 6,778,200 |
| Oct 29, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 6,386,500 |
| Oct 28, 2025 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -0.92% | 6,832,400 |
| Oct 27, 2025 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | 2.83% | 16,888,700 |
| Oct 24, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 10,748,600 |
| Oct 23, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 13,182,900 |
| Oct 22, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 8,578,900 |
| Oct 21, 2025 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | 1.92% | 9,671,900 |
| Oct 17, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -5.45% | 13,782,200 |
| Oct 16, 2025 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | - | 12,037,900 |
| Oct 15, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 10,048,000 |
| Oct 14, 2025 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 18,244,700 |
| Oct 13, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | -2.59% | 22,424,100 |
| Oct 10, 2025 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -1.69% | 13,674,100 |
| Oct 9, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 8,390,700 |
| Oct 8, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 3,722,700 |
| Oct 7, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 12,291,100 |
| Oct 6, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | 11,816,600 |
| Oct 3, 2025 | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | 1.68% | 22,329,700 |
| Oct 2, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 11,157,500 |
| Oct 1, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 12,822,400 |
| Sep 30, 2025 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 21,939,200 |
| Sep 29, 2025 | 1.18 | 1.18 | 1.10 | 1.17 | 1.17 | -0.85% | 34,015,600 |
| Sep 26, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 21,539,200 |
| Sep 25, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 25,630,800 |
| Sep 24, 2025 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 18,360,000 |
| Sep 23, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 12,857,200 |
| Sep 22, 2025 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 15,088,000 |
| Sep 19, 2025 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | 0.84% | 39,966,000 |
| Sep 18, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 17,414,400 |
| Sep 17, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 18,899,300 |
| Sep 16, 2025 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 18,446,600 |
| Sep 15, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 23,313,600 |
| Sep 12, 2025 | 1.10 | 1.17 | 1.10 | 1.16 | 1.16 | 7.41% | 47,814,500 |
| Sep 11, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | - | 13,818,700 |
| Sep 10, 2025 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -2.70% | 34,877,600 |
| Sep 9, 2025 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | 1.83% | 32,825,600 |
| Sep 8, 2025 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | 3.81% | 15,016,400 |
| Sep 5, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | - | 9,353,600 |