Yeo Hiap Seng Ltd Y03
SGX · Singapore · Consumer Non-Durables
SGD 0.55000.00 (0.00%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 0.55 | 0.00% | SGD 0.55 | SGD 0.55 | SGD 0.55 | 2.80K |
| 2026-09-30 | SGD 0.55 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 4.20K |
| 2026-09-29 | SGD 0.55 | 0.00% | SGD 0.55 | SGD 0.55 | SGD 0.55 | 0 |
| 2026-09-28 | SGD 0.55 | 0.00% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 3.60K |
| 2026-09-25 | SGD 0.55 | -3.51% | SGD 0.57 | SGD 0.57 | SGD 0.55 | 500 |
| 2026-09-24 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.57 | SGD 0.57 | 0 |
| 2026-09-23 | SGD 0.57 | +1.79% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 9.60K |
| 2026-09-22 | SGD 0.56 | +0.90% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 20.00K |
| 2026-09-21 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 0 |
| 2026-09-18 | SGD 0.56 | -1.77% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 16.20K |
| 2026-09-17 | SGD 0.56 | +0.89% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 300 |
| 2026-09-16 | SGD 0.56 | 0.00% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 1.80K |
| 2026-09-15 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 3.60K |
| 2026-09-14 | SGD 0.56 | -0.88% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 8.00K |
| 2026-09-11 | SGD 0.56 | +0.89% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 1.10K |
| 2026-09-10 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 1.00K |
| 2026-09-09 | SGD 0.56 | -0.88% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 1.70K |
| 2026-09-08 | SGD 0.56 | -0.88% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 600 |
| 2026-09-07 | SGD 0.57 | 0.00% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 7.20K |
| 2026-09-04 | SGD 0.57 | +0.88% | SGD 0.57 | SGD 0.57 | SGD 0.57 | 4.00K |
| 2026-09-03 | SGD 0.56 | -0.88% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 5.70K |
| 2026-09-02 | SGD 0.57 | +1.79% | SGD 0.57 | SGD 0.57 | SGD 0.57 | 100 |
| 2026-09-01 | SGD 0.56 | -0.88% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 76.00K |
| 2026-08-31 | SGD 0.56 | +0.89% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 2.90K |
| 2026-08-28 | SGD 0.56 | -0.88% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 5.20K |
| 2026-08-27 | SGD 0.56 | +0.89% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 1.80K |
| 2026-08-26 | SGD 0.56 | -1.75% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 2.50K |
| 2026-08-25 | SGD 0.57 | 0.00% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 25.30K |
| 2026-08-24 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.57 | SGD 0.57 | 0 |
| 2026-08-21 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.57 | SGD 0.57 | 0 |
| 2026-08-20 | SGD 0.57 | +0.88% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 5.40K |
| 2026-08-19 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 82.70K |
| 2026-08-18 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 200 |
| 2026-08-17 | SGD 0.56 | -0.88% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 31.30K |
| 2026-08-14 | SGD 0.57 | +1.79% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 43.50K |
| 2026-08-13 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 700 |
| 2026-08-12 | SGD 0.56 | -0.88% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 21.00K |
| 2026-08-11 | SGD 0.56 | -0.88% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 20.00K |
| 2026-08-07 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.57 | SGD 0.57 | 500 |
| 2026-08-06 | SGD 0.57 | +0.88% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 45.50K |
| 2026-08-05 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 5.30K |
| 2026-08-04 | SGD 0.56 | -2.59% | SGD 0.58 | SGD 0.58 | SGD 0.56 | 60.30K |
| 2026-08-03 | SGD 0.58 | 0.00% | SGD 0.57 | SGD 0.58 | SGD 0.56 | 6.20K |
| 2026-07-31 | SGD 0.58 | 0.00% | SGD 0.58 | SGD 0.58 | SGD 0.57 | 4.80K |
| 2026-07-30 | SGD 0.58 | 0.00% | SGD 0.58 | SGD 0.58 | SGD 0.58 | 0 |
| 2026-07-29 | SGD 0.58 | +0.87% | SGD 0.56 | SGD 0.58 | SGD 0.56 | 8.40K |
| 2026-07-28 | SGD 0.57 | -0.86% | SGD 0.58 | SGD 0.58 | SGD 0.57 | 16.10K |
| 2026-07-27 | SGD 0.58 | 0.00% | SGD 0.58 | SGD 0.58 | SGD 0.58 | 0 |
| 2026-07-24 | SGD 0.58 | 0.00% | SGD 0.58 | SGD 0.58 | SGD 0.58 | 200 |
| 2026-07-23 | SGD 0.58 | +2.65% | SGD 0.56 | SGD 0.58 | SGD 0.56 | 33.40K |
| 2026-07-22 | SGD 0.56 | -0.88% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 3.70K |
| 2026-07-21 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 12.10K |
| 2026-07-20 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.57 | SGD 0.57 | 5.50K |
| 2026-07-17 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.57 | SGD 0.57 | 6.80K |
| 2026-07-16 | SGD 0.57 | -0.87% | SGD 0.57 | SGD 0.57 | SGD 0.57 | 5.20K |
| 2026-07-15 | SGD 0.57 | +1.77% | SGD 0.57 | SGD 0.57 | SGD 0.57 | 20.50K |
| 2026-07-14 | SGD 0.56 | -2.59% | SGD 0.58 | SGD 0.58 | SGD 0.56 | 251.40K |
| 2026-07-13 | SGD 0.58 | 0.00% | SGD 0.58 | SGD 0.58 | SGD 0.58 | 122.60K |
| 2026-07-10 | SGD 0.58 | 0.00% | SGD 0.57 | SGD 0.58 | SGD 0.57 | 48.70K |
| 2026-07-09 | SGD 0.58 | 0.00% | SGD 0.58 | SGD 0.58 | SGD 0.58 | 40.60K |
| 2026-07-08 | SGD 0.58 | 0.00% | SGD 0.58 | SGD 0.58 | SGD 0.58 | 0 |
| 2026-07-07 | SGD 0.58 | 0.00% | SGD 0.58 | SGD 0.58 | SGD 0.57 | 22.70K |
| 2026-07-06 | SGD 0.58 | 0.00% | SGD 0.60 | SGD 0.60 | SGD 0.57 | 22.40K |
| 2026-07-03 | SGD 0.58 | 0.00% | SGD 0.58 | SGD 0.58 | SGD 0.58 | 20.00K |
| 2026-07-02 | SGD 0.58 | 0.00% | SGD 0.59 | SGD 0.60 | SGD 0.58 | 11.90K |
| 2026-07-01 | SGD 0.58 | 0.00% | SGD 0.59 | SGD 0.59 | SGD 0.58 | 22.50K |
| 2026-06-30 | SGD 0.58 | 0.00% | SGD 0.58 | SGD 0.58 | SGD 0.58 | 20.00K |
| 2026-06-29 | SGD 0.58 | 0.00% | SGD 0.58 | SGD 0.58 | SGD 0.58 | 20.00K |
| 2026-06-26 | SGD 0.58 | -0.85% | SGD 0.58 | SGD 0.58 | SGD 0.58 | 60.30K |
| 2026-06-25 | SGD 0.58 | 0.00% | SGD 0.58 | SGD 0.58 | SGD 0.58 | 0 |
| 2026-06-24 | SGD 0.58 | -0.85% | SGD 0.58 | SGD 0.61 | SGD 0.57 | 85.00K |
| 2026-06-23 | SGD 0.59 | +0.85% | SGD 0.59 | SGD 0.59 | SGD 0.59 | 500 |
| 2026-06-22 | SGD 0.58 | -1.68% | SGD 0.60 | SGD 0.60 | SGD 0.58 | 10.20K |
| 2026-06-19 | SGD 0.60 | 0.00% | SGD 0.60 | SGD 0.60 | SGD 0.60 | 6.30K |
| 2026-06-18 | SGD 0.60 | -0.83% | SGD 0.60 | SGD 0.60 | SGD 0.60 | 6.70K |
| 2026-06-17 | SGD 0.60 | 0.00% | SGD 0.60 | SGD 0.60 | SGD 0.60 | 700 |
| 2026-06-16 | SGD 0.60 | 0.00% | SGD 0.60 | SGD 0.60 | SGD 0.60 | 192.10K |
| 2026-06-15 | SGD 0.60 | 0.00% | SGD 0.60 | SGD 0.60 | SGD 0.60 | 0 |
| 2026-06-12 | SGD 0.60 | 0.00% | SGD 0.60 | SGD 0.60 | SGD 0.60 | 2.00K |
| 2026-06-11 | SGD 0.60 | +0.84% | SGD 0.60 | SGD 0.60 | SGD 0.60 | 6.20K |
| 2026-06-10 | SGD 0.60 | 0.00% | SGD 0.60 | SGD 0.60 | SGD 0.60 | 11.00K |
| 2026-06-09 | SGD 0.60 | -0.83% | SGD 0.60 | SGD 0.60 | SGD 0.60 | 400 |
| 2026-06-08 | SGD 0.60 | -0.83% | SGD 0.60 | SGD 0.60 | SGD 0.60 | 6.00K |
| 2026-06-05 | SGD 0.61 | +0.83% | SGD 0.60 | SGD 0.61 | SGD 0.60 | 50.50K |
| 2026-06-04 | SGD 0.60 | 0.00% | SGD 0.60 | SGD 0.60 | SGD 0.60 | 0 |
| 2026-06-03 | SGD 0.60 | -2.44% | SGD 0.60 | SGD 0.60 | SGD 0.60 | 5.00K |
| 2026-06-02 | SGD 0.62 | +0.82% | SGD 0.61 | SGD 0.62 | SGD 0.61 | 2.90K |
| 2026-05-29 | SGD 0.61 | +2.52% | SGD 0.60 | SGD 0.61 | SGD 0.60 | 3.90K |
| 2026-05-28 | SGD 0.60 | -2.46% | SGD 0.60 | SGD 0.61 | SGD 0.60 | 39.20K |
| 2026-05-27 | SGD 0.61 | 0.00% | SGD 0.61 | SGD 0.61 | SGD 0.61 | 0 |