Skip to main content
logo
Yoma Strategic Holdings Ltd. (SGX:Z59)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0910
+0.0010 (1.11%)
Sep 18, 2025, 5:04 PM SGT

Yoma Strategic Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 17, 20250.100.100.090.090.09-1.05%7,793,600
Jul 16, 20250.090.100.090.100.105.56%33,409,300
Jul 15, 20250.090.090.090.090.093.45%10,152,600
Jul 14, 20250.090.090.090.090.09-1.14%1,679,400
Jul 11, 20250.090.090.090.090.09-1.12%2,085,300