Skip to main content
logo
Yoma Strategic Holdings Ltd. (SGX:Z59)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0820
-0.0010 (-1.20%)
Oct 31, 2025, 5:09 PM SGT

Yoma Strategic Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20250.080.080.080.080.08-1.20%586,200
Oct 30, 20250.080.080.080.080.08-1.19%3,228,100
Oct 29, 20250.080.080.080.080.08-825,700
Oct 28, 20250.080.080.080.080.081.20%1,305,000
Oct 27, 20250.080.080.080.080.081.22%2,166,600
Oct 24, 20250.080.080.080.080.08-2.38%2,657,700
Oct 23, 20250.080.080.080.080.082.44%2,551,300
Oct 22, 20250.080.080.080.080.081.23%1,327,000
Oct 21, 20250.080.080.080.080.08-2,033,700
Oct 17, 20250.090.090.080.080.08-5.81%9,069,100
Oct 16, 20250.090.090.090.090.09-1.15%1,778,300
Oct 15, 20250.090.090.080.090.091.16%2,562,800
Oct 14, 20250.090.090.090.090.09-1.15%2,562,700
Oct 13, 20250.090.090.090.090.09-2,944,100
Oct 10, 20250.090.090.090.090.09-3,209,900
Oct 9, 20250.090.090.090.090.091.16%2,840,600
Oct 8, 20250.090.090.090.090.09-2,102,700
Oct 7, 20250.090.090.090.090.09-1.15%7,061,300
Oct 6, 20250.090.090.090.090.09-1.14%2,544,100
Oct 3, 20250.090.090.090.090.091.15%1,911,500
Oct 2, 20250.090.090.090.090.09-4,349,300
Oct 1, 20250.090.090.090.090.09-2,042,400
Sep 30, 20250.090.090.090.090.091.16%5,430,700
Sep 29, 20250.090.090.090.090.09-2.27%6,795,600
Sep 26, 20250.090.090.090.090.09-1.12%7,042,900
Sep 25, 20250.090.090.090.090.09-3,296,300
Sep 24, 20250.090.090.090.090.09-2,613,500
Sep 23, 20250.090.090.090.090.09-1.11%3,296,700
Sep 22, 20250.090.090.090.090.09-1.10%1,759,800
Sep 19, 20250.090.090.090.090.09-1,904,500
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