Skip to main content
logo
Yoma Strategic Holdings Ltd. (SGX:Z59)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0910
-0.0020 (-2.15%)
Aug 8, 2025, 5:04 PM SGT

Yoma Strategic Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 10, 20250.090.090.090.090.09-6,452,500
Jul 9, 20250.090.090.090.090.092.30%10,864,000
Jul 8, 20250.090.090.090.090.09-7,422,000
Jul 7, 20250.090.090.090.090.09-1.14%5,509,400
Jul 4, 20250.090.090.090.090.09-1.12%2,378,200
Jul 3, 20250.090.090.090.090.09-9,166,200
Jul 2, 20250.090.090.090.090.092.30%22,136,000
Jul 1, 20250.090.090.090.090.091.16%4,291,300
Jun 30, 20250.090.090.090.090.09-2.27%5,998,900
Jun 27, 20250.090.090.090.090.092.33%13,830,600
Jun 26, 20250.090.090.090.090.09-5,077,300
Jun 25, 20250.090.090.090.090.09-1.15%4,742,200
Jun 24, 20250.090.090.090.090.094.82%17,379,400
Jun 23, 20250.080.080.080.080.08-4,247,200
Jun 20, 20250.080.090.080.080.08-1.19%4,986,800
Jun 19, 20250.090.090.080.080.08-2.33%9,091,100
Jun 18, 20250.090.090.090.090.09-1.15%5,889,700
Jun 17, 20250.090.090.090.090.09-1.14%10,555,000
Jun 16, 20250.090.090.090.090.09-1.12%8,652,500
Jun 13, 20250.090.090.090.090.09-2.20%8,130,400
Jun 12, 20250.090.090.090.090.09-2.15%8,913,900
Jun 11, 20250.090.100.090.090.09-28,400,900
Jun 10, 20250.090.090.090.090.096.90%30,004,100
Jun 9, 20250.090.090.090.090.091.16%9,587,400
Jun 6, 20250.090.090.080.090.09-1.15%4,973,200
Jun 5, 20250.090.090.090.090.092.35%4,839,200
Jun 4, 20250.090.090.090.090.09-3.41%7,884,600
Jun 3, 20250.090.090.090.090.091.15%17,700,200
Jun 2, 20250.090.090.090.090.09-5,161,300