Yangzijiang Shipbuilding (Holdings) Ltd. BS6

SGX · Singapore · Producer Manufacturing

SGD 5.03-0.04 (-0.79%)

Market open· Oct 2, 2026, 3:19 AM UTC· SGD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	SGD 5.01	-1.18%	SGD 5.04	SGD 5.09	SGD 4.99	3.34M
2026-10-01	SGD 5.07	-1.17%	SGD 5.08	SGD 5.12	SGD 5.04	11.36M
2026-09-30	SGD 5.13	-0.19%	SGD 5.13	SGD 5.20	SGD 5.07	20.49M
2026-09-29	SGD 5.14	-0.39%	SGD 5.18	SGD 5.19	SGD 5.09	15.66M
2026-09-28	SGD 5.16	-0.58%	SGD 5.17	SGD 5.20	SGD 5.14	9.07M
2026-09-25	SGD 5.19	+0.39%	SGD 5.16	SGD 5.25	SGD 5.16	9.66M
2026-09-24	SGD 5.17	-0.19%	SGD 5.20	SGD 5.26	SGD 5.14	15.06M
2026-09-23	SGD 5.18	-1.52%	SGD 5.30	SGD 5.41	SGD 5.18	18.37M
2026-09-22	SGD 5.26	+0.77%	SGD 5.24	SGD 5.29	SGD 5.19	9.90M
2026-09-21	SGD 5.22	+0.97%	SGD 5.19	SGD 5.30	SGD 5.16	24.76M
2026-09-18	SGD 5.17	+0.58%	SGD 5.15	SGD 5.24	SGD 5.14	17.58M
2026-09-17	SGD 5.14	+1.78%	SGD 5.07	SGD 5.20	SGD 5.06	11.19M
2026-09-16	SGD 5.05	-0.79%	SGD 5.09	SGD 5.13	SGD 5.00	11.66M
2026-09-15	SGD 5.09	-0.39%	SGD 5.15	SGD 5.18	SGD 5.07	11.93M
2026-09-14	SGD 5.11	+2.61%	SGD 5.00	SGD 5.15	SGD 4.95	17.32M
2026-09-11	SGD 4.98	-0.40%	SGD 5.00	SGD 5.00	SGD 4.94	9.08M
2026-09-10	SGD 5.00	-2.34%	SGD 5.08	SGD 5.09	SGD 4.96	14.10M
2026-09-09	SGD 5.12	-0.39%	SGD 5.07	SGD 5.16	SGD 5.05	12.53M
2026-09-08	SGD 5.14	+4.05%	SGD 5.04	SGD 5.26	SGD 5.04	30.58M
2026-09-07	SGD 4.94	0.00%	SGD 4.97	SGD 4.99	SGD 4.91	11.76M
2026-09-04	SGD 4.94	+4.66%	SGD 4.78	SGD 4.95	SGD 4.77	28.22M
2026-09-03	SGD 4.72	+1.29%	SGD 4.68	SGD 4.77	SGD 4.60	14.55M
2026-09-02	SGD 4.66	-2.10%	SGD 4.80	SGD 4.82	SGD 4.61	16.59M
2026-09-01	SGD 4.76	-1.65%	SGD 4.87	SGD 4.87	SGD 4.69	14.37M
2026-08-31	SGD 4.84	-1.22%	SGD 4.88	SGD 4.90	SGD 4.82	13.17M
2026-08-28	SGD 4.90	+0.82%	SGD 4.88	SGD 4.90	SGD 4.85	10.68M
2026-08-27	SGD 4.86	+0.41%	SGD 4.84	SGD 4.89	SGD 4.83	11.28M
2026-08-26	SGD 4.84	+0.62%	SGD 4.81	SGD 4.87	SGD 4.76	16.88M
2026-08-25	SGD 4.81	+1.48%	SGD 4.74	SGD 4.82	SGD 4.71	13.17M
2026-08-24	SGD 4.74	-0.42%	SGD 4.80	SGD 4.85	SGD 4.67	12.50M
2026-08-21	SGD 4.76	+1.28%	SGD 4.70	SGD 4.77	SGD 4.69	8.54M
2026-08-20	SGD 4.70	-1.26%	SGD 4.78	SGD 4.82	SGD 4.67	11.47M
2026-08-19	SGD 4.76	+1.28%	SGD 4.72	SGD 4.77	SGD 4.69	12.65M
2026-08-18	SGD 4.70	-0.21%	SGD 4.67	SGD 4.74	SGD 4.66	17.67M
2026-08-17	SGD 4.71	+1.95%	SGD 4.62	SGD 4.71	SGD 4.59	12.51M
2026-08-14	SGD 4.62	-1.07%	SGD 4.67	SGD 4.70	SGD 4.57	20.82M
2026-08-13	SGD 4.67	-1.06%	SGD 4.74	SGD 4.88	SGD 4.60	34.12M
2026-08-12	SGD 4.72	+1.29%	SGD 4.65	SGD 4.73	SGD 4.60	28.17M
2026-08-11	SGD 4.66	+10.95%	SGD 4.28	SGD 4.66	SGD 4.27	77.04M
2026-08-07	SGD 4.20	+6.60%	SGD 4.08	SGD 4.25	SGD 4.08	53.20M
2026-08-06	SGD 3.94	-0.51%	SGD 3.98	SGD 3.99	SGD 3.91	15.26M
2026-08-05	SGD 3.96	0.00%	SGD 3.99	SGD 3.99	SGD 3.90	12.74M
2026-08-04	SGD 3.96	-0.75%	SGD 3.98	SGD 4.01	SGD 3.94	13.54M
2026-08-03	SGD 3.99	+1.79%	SGD 3.94	SGD 4.00	SGD 3.91	16.92M
2026-07-31	SGD 3.92	+1.29%	SGD 3.90	SGD 3.95	SGD 3.87	15.23M
2026-07-30	SGD 3.87	-0.51%	SGD 3.84	SGD 3.93	SGD 3.75	17.24M
2026-07-29	SGD 3.89	-0.51%	SGD 3.92	SGD 3.92	SGD 3.83	14.75M
2026-07-28	SGD 3.91	-1.51%	SGD 3.96	SGD 3.98	SGD 3.84	18.18M
2026-07-27	SGD 3.97	-0.75%	SGD 3.92	SGD 3.99	SGD 3.85	20.53M
2026-07-24	SGD 4.00	-0.74%	SGD 4.02	SGD 4.06	SGD 3.95	15.84M
2026-07-23	SGD 4.03	+2.28%	SGD 3.96	SGD 4.03	SGD 3.87	21.01M
2026-07-22	SGD 3.94	+5.63%	SGD 3.81	SGD 3.97	SGD 3.81	38.84M
2026-07-21	SGD 3.73	+3.04%	SGD 3.63	SGD 3.74	SGD 3.62	17.32M
2026-07-20	SGD 3.62	-0.28%	SGD 3.64	SGD 3.64	SGD 3.58	7.35M
2026-07-17	SGD 3.63	-0.55%	SGD 3.63	SGD 3.64	SGD 3.58	12.35M
2026-07-16	SGD 3.65	0.00%	SGD 3.63	SGD 3.65	SGD 3.58	10.52M
2026-07-15	SGD 3.65	+2.24%	SGD 3.58	SGD 3.66	SGD 3.52	15.30M
2026-07-14	SGD 3.57	-0.28%	SGD 3.53	SGD 3.58	SGD 3.49	19.64M
2026-07-13	SGD 3.58	-0.83%	SGD 3.60	SGD 3.60	SGD 3.52	15.33M
2026-07-10	SGD 3.61	+5.87%	SGD 3.46	SGD 3.63	SGD 3.46	26.38M
2026-07-09	SGD 3.41	-0.58%	SGD 3.46	SGD 3.50	SGD 3.39	13.55M
2026-07-08	SGD 3.43	-1.44%	SGD 3.49	SGD 3.49	SGD 3.41	11.70M
2026-07-07	SGD 3.48	-2.25%	SGD 3.58	SGD 3.59	SGD 3.47	9.70M
2026-07-06	SGD 3.56	0.00%	SGD 3.56	SGD 3.58	SGD 3.50	7.48M
2026-07-03	SGD 3.56	+3.19%	SGD 3.46	SGD 3.60	SGD 3.45	17.24M
2026-07-02	SGD 3.45	+0.58%	SGD 3.46	SGD 3.49	SGD 3.43	11.09M
2026-07-01	SGD 3.43	+0.29%	SGD 3.43	SGD 3.46	SGD 3.43	9.98M
2026-06-30	SGD 3.42	+0.29%	SGD 3.41	SGD 3.43	SGD 3.36	21.57M
2026-06-29	SGD 3.41	-2.57%	SGD 3.48	SGD 3.49	SGD 3.41	11.32M
2026-06-26	SGD 3.50	0.00%	SGD 3.49	SGD 3.52	SGD 3.43	10.50M
2026-06-25	SGD 3.50	-0.85%	SGD 3.59	SGD 3.61	SGD 3.50	12.98M
2026-06-24	SGD 3.53	-0.56%	SGD 3.58	SGD 3.59	SGD 3.50	12.04M
2026-06-23	SGD 3.55	-3.27%	SGD 3.70	SGD 3.71	SGD 3.53	14.23M
2026-06-22	SGD 3.67	-0.54%	SGD 3.71	SGD 3.75	SGD 3.66	11.09M
2026-06-19	SGD 3.69	+1.10%	SGD 3.65	SGD 3.70	SGD 3.62	14.60M
2026-06-18	SGD 3.65	0.00%	SGD 3.65	SGD 3.68	SGD 3.63	7.85M
2026-06-17	SGD 3.65	+1.39%	SGD 3.62	SGD 3.68	SGD 3.61	9.26M
2026-06-16	SGD 3.60	0.00%	SGD 3.65	SGD 3.69	SGD 3.57	21.76M
2026-06-15	SGD 3.60	+4.35%	SGD 3.52	SGD 3.63	SGD 3.52	18.05M
2026-06-12	SGD 3.45	-0.58%	SGD 3.49	SGD 3.53	SGD 3.41	15.57M
2026-06-11	SGD 3.47	+2.97%	SGD 3.35	SGD 3.51	SGD 3.34	23.69M
2026-06-10	SGD 3.37	-1.17%	SGD 3.43	SGD 3.46	SGD 3.36	14.12M
2026-06-09	SGD 3.41	-0.87%	SGD 3.43	SGD 3.43	SGD 3.37	19.49M
2026-06-08	SGD 3.44	-2.82%	SGD 3.45	SGD 3.52	SGD 3.42	23.09M
2026-06-05	SGD 3.54	+2.31%	SGD 3.50	SGD 3.58	SGD 3.43	23.29M
2026-06-04	SGD 3.46	-3.35%	SGD 3.56	SGD 3.56	SGD 3.45	20.03M
2026-06-03	SGD 3.58	0.00%	SGD 3.63	SGD 3.71	SGD 3.55	30.33M
2026-06-02	SGD 3.58	-1.65%	SGD 3.69	SGD 3.69	SGD 3.54	25.63M
2026-05-29	SGD 3.64	0.00%	SGD 3.65	SGD 3.65	SGD 3.60	27.42M
2026-05-28	SGD 3.64	-1.62%	SGD 3.65	SGD 3.70	SGD 3.58	30.22M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	SGD 5.01	-1.18%	SGD 5.04	SGD 5.09	SGD 4.99	3.34M
2026-10-01	SGD 5.07	-1.17%	SGD 5.08	SGD 5.12	SGD 5.04	11.36M
2026-09-30	SGD 5.13	-0.19%	SGD 5.13	SGD 5.20	SGD 5.07	20.49M
2026-09-29	SGD 5.14	-0.39%	SGD 5.18	SGD 5.19	SGD 5.09	15.66M
2026-09-28	SGD 5.16	-0.58%	SGD 5.17	SGD 5.20	SGD 5.14	9.07M
2026-09-25	SGD 5.19	+0.39%	SGD 5.16	SGD 5.25	SGD 5.16	9.66M
2026-09-24	SGD 5.17	-0.19%	SGD 5.20	SGD 5.26	SGD 5.14	15.06M
2026-09-23	SGD 5.18	-1.52%	SGD 5.30	SGD 5.41	SGD 5.18	18.37M
2026-09-22	SGD 5.26	+0.77%	SGD 5.24	SGD 5.29	SGD 5.19	9.90M
2026-09-21	SGD 5.22	+0.97%	SGD 5.19	SGD 5.30	SGD 5.16	24.76M
2026-09-18	SGD 5.17	+0.58%	SGD 5.15	SGD 5.24	SGD 5.14	17.58M
2026-09-17	SGD 5.14	+1.78%	SGD 5.07	SGD 5.20	SGD 5.06	11.19M
2026-09-16	SGD 5.05	-0.79%	SGD 5.09	SGD 5.13	SGD 5.00	11.66M
2026-09-15	SGD 5.09	-0.39%	SGD 5.15	SGD 5.18	SGD 5.07	11.93M
2026-09-14	SGD 5.11	+2.61%	SGD 5.00	SGD 5.15	SGD 4.95	17.32M
2026-09-11	SGD 4.98	-0.40%	SGD 5.00	SGD 5.00	SGD 4.94	9.08M
2026-09-10	SGD 5.00	-2.34%	SGD 5.08	SGD 5.09	SGD 4.96	14.10M
2026-09-09	SGD 5.12	-0.39%	SGD 5.07	SGD 5.16	SGD 5.05	12.53M
2026-09-08	SGD 5.14	+4.05%	SGD 5.04	SGD 5.26	SGD 5.04	30.58M
2026-09-07	SGD 4.94	0.00%	SGD 4.97	SGD 4.99	SGD 4.91	11.76M
2026-09-04	SGD 4.94	+4.66%	SGD 4.78	SGD 4.95	SGD 4.77	28.22M
2026-09-03	SGD 4.72	+1.29%	SGD 4.68	SGD 4.77	SGD 4.60	14.55M
2026-09-02	SGD 4.66	-2.10%	SGD 4.80	SGD 4.82	SGD 4.61	16.59M
2026-09-01	SGD 4.76	-1.65%	SGD 4.87	SGD 4.87	SGD 4.69	14.37M
2026-08-31	SGD 4.84	-1.22%	SGD 4.88	SGD 4.90	SGD 4.82	13.17M
2026-08-28	SGD 4.90	+0.82%	SGD 4.88	SGD 4.90	SGD 4.85	10.68M
2026-08-27	SGD 4.86	+0.41%	SGD 4.84	SGD 4.89	SGD 4.83	11.28M
2026-08-26	SGD 4.84	+0.62%	SGD 4.81	SGD 4.87	SGD 4.76	16.88M
2026-08-25	SGD 4.81	+1.48%	SGD 4.74	SGD 4.82	SGD 4.71	13.17M
2026-08-24	SGD 4.74	-0.42%	SGD 4.80	SGD 4.85	SGD 4.67	12.50M
2026-08-21	SGD 4.76	+1.28%	SGD 4.70	SGD 4.77	SGD 4.69	8.54M
2026-08-20	SGD 4.70	-1.26%	SGD 4.78	SGD 4.82	SGD 4.67	11.47M
2026-08-19	SGD 4.76	+1.28%	SGD 4.72	SGD 4.77	SGD 4.69	12.65M
2026-08-18	SGD 4.70	-0.21%	SGD 4.67	SGD 4.74	SGD 4.66	17.67M
2026-08-17	SGD 4.71	+1.95%	SGD 4.62	SGD 4.71	SGD 4.59	12.51M
2026-08-14	SGD 4.62	-1.07%	SGD 4.67	SGD 4.70	SGD 4.57	20.82M
2026-08-13	SGD 4.67	-1.06%	SGD 4.74	SGD 4.88	SGD 4.60	34.12M
2026-08-12	SGD 4.72	+1.29%	SGD 4.65	SGD 4.73	SGD 4.60	28.17M
2026-08-11	SGD 4.66	+10.95%	SGD 4.28	SGD 4.66	SGD 4.27	77.04M
2026-08-07	SGD 4.20	+6.60%	SGD 4.08	SGD 4.25	SGD 4.08	53.20M
2026-08-06	SGD 3.94	-0.51%	SGD 3.98	SGD 3.99	SGD 3.91	15.26M
2026-08-05	SGD 3.96	0.00%	SGD 3.99	SGD 3.99	SGD 3.90	12.74M
2026-08-04	SGD 3.96	-0.75%	SGD 3.98	SGD 4.01	SGD 3.94	13.54M
2026-08-03	SGD 3.99	+1.79%	SGD 3.94	SGD 4.00	SGD 3.91	16.92M
2026-07-31	SGD 3.92	+1.29%	SGD 3.90	SGD 3.95	SGD 3.87	15.23M
2026-07-30	SGD 3.87	-0.51%	SGD 3.84	SGD 3.93	SGD 3.75	17.24M
2026-07-29	SGD 3.89	-0.51%	SGD 3.92	SGD 3.92	SGD 3.83	14.75M
2026-07-28	SGD 3.91	-1.51%	SGD 3.96	SGD 3.98	SGD 3.84	18.18M
2026-07-27	SGD 3.97	-0.75%	SGD 3.92	SGD 3.99	SGD 3.85	20.53M
2026-07-24	SGD 4.00	-0.74%	SGD 4.02	SGD 4.06	SGD 3.95	15.84M
2026-07-23	SGD 4.03	+2.28%	SGD 3.96	SGD 4.03	SGD 3.87	21.01M
2026-07-22	SGD 3.94	+5.63%	SGD 3.81	SGD 3.97	SGD 3.81	38.84M
2026-07-21	SGD 3.73	+3.04%	SGD 3.63	SGD 3.74	SGD 3.62	17.32M
2026-07-20	SGD 3.62	-0.28%	SGD 3.64	SGD 3.64	SGD 3.58	7.35M
2026-07-17	SGD 3.63	-0.55%	SGD 3.63	SGD 3.64	SGD 3.58	12.35M
2026-07-16	SGD 3.65	0.00%	SGD 3.63	SGD 3.65	SGD 3.58	10.52M
2026-07-15	SGD 3.65	+2.24%	SGD 3.58	SGD 3.66	SGD 3.52	15.30M
2026-07-14	SGD 3.57	-0.28%	SGD 3.53	SGD 3.58	SGD 3.49	19.64M
2026-07-13	SGD 3.58	-0.83%	SGD 3.60	SGD 3.60	SGD 3.52	15.33M
2026-07-10	SGD 3.61	+5.87%	SGD 3.46	SGD 3.63	SGD 3.46	26.38M
2026-07-09	SGD 3.41	-0.58%	SGD 3.46	SGD 3.50	SGD 3.39	13.55M
2026-07-08	SGD 3.43	-1.44%	SGD 3.49	SGD 3.49	SGD 3.41	11.70M
2026-07-07	SGD 3.48	-2.25%	SGD 3.58	SGD 3.59	SGD 3.47	9.70M
2026-07-06	SGD 3.56	0.00%	SGD 3.56	SGD 3.58	SGD 3.50	7.48M
2026-07-03	SGD 3.56	+3.19%	SGD 3.46	SGD 3.60	SGD 3.45	17.24M
2026-07-02	SGD 3.45	+0.58%	SGD 3.46	SGD 3.49	SGD 3.43	11.09M
2026-07-01	SGD 3.43	+0.29%	SGD 3.43	SGD 3.46	SGD 3.43	9.98M
2026-06-30	SGD 3.42	+0.29%	SGD 3.41	SGD 3.43	SGD 3.36	21.57M
2026-06-29	SGD 3.41	-2.57%	SGD 3.48	SGD 3.49	SGD 3.41	11.32M
2026-06-26	SGD 3.50	0.00%	SGD 3.49	SGD 3.52	SGD 3.43	10.50M
2026-06-25	SGD 3.50	-0.85%	SGD 3.59	SGD 3.61	SGD 3.50	12.98M
2026-06-24	SGD 3.53	-0.56%	SGD 3.58	SGD 3.59	SGD 3.50	12.04M
2026-06-23	SGD 3.55	-3.27%	SGD 3.70	SGD 3.71	SGD 3.53	14.23M
2026-06-22	SGD 3.67	-0.54%	SGD 3.71	SGD 3.75	SGD 3.66	11.09M
2026-06-19	SGD 3.69	+1.10%	SGD 3.65	SGD 3.70	SGD 3.62	14.60M
2026-06-18	SGD 3.65	0.00%	SGD 3.65	SGD 3.68	SGD 3.63	7.85M
2026-06-17	SGD 3.65	+1.39%	SGD 3.62	SGD 3.68	SGD 3.61	9.26M
2026-06-16	SGD 3.60	0.00%	SGD 3.65	SGD 3.69	SGD 3.57	21.76M
2026-06-15	SGD 3.60	+4.35%	SGD 3.52	SGD 3.63	SGD 3.52	18.05M
2026-06-12	SGD 3.45	-0.58%	SGD 3.49	SGD 3.53	SGD 3.41	15.57M
2026-06-11	SGD 3.47	+2.97%	SGD 3.35	SGD 3.51	SGD 3.34	23.69M
2026-06-10	SGD 3.37	-1.17%	SGD 3.43	SGD 3.46	SGD 3.36	14.12M
2026-06-09	SGD 3.41	-0.87%	SGD 3.43	SGD 3.43	SGD 3.37	19.49M
2026-06-08	SGD 3.44	-2.82%	SGD 3.45	SGD 3.52	SGD 3.42	23.09M
2026-06-05	SGD 3.54	+2.31%	SGD 3.50	SGD 3.58	SGD 3.43	23.29M
2026-06-04	SGD 3.46	-3.35%	SGD 3.56	SGD 3.56	SGD 3.45	20.03M
2026-06-03	SGD 3.58	0.00%	SGD 3.63	SGD 3.71	SGD 3.55	30.33M
2026-06-02	SGD 3.58	-1.65%	SGD 3.69	SGD 3.69	SGD 3.54	25.63M
2026-05-29	SGD 3.64	0.00%	SGD 3.65	SGD 3.65	SGD 3.60	27.42M
2026-05-28	SGD 3.64	-1.62%	SGD 3.65	SGD 3.70	SGD 3.58	30.22M