Yambaling Hydropower Limited
YMHLRs529.8▼ -16.1 (2.95%)
As of Sep 29, 2026 · 02:59
EPS
-7.62
P/E Ratio
-69.53
Book Value
93.47
PBV
5.67
1Y Yield
53.57%
Face Value
100
Fundamentals as of Q4 · 082-083
Price History · 1 Year
Daily Prices
| Date | Open | High | Low | Close | Ch | Ch% | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 540 | 543 | 520.1 | 529.8 | -16.1 | ▼ 2.95% | 26,450 |
| Sep 28, 2026 | 555 | 562.9 | 527.7 | 545.9 | -11.1 | ▼ 1.99% | 30,963 |
| Sep 24, 2026 | 550 | 565 | 550 | 557 | -5 | ▼ 0.89% | 18,713 |
| Sep 23, 2026 | 551 | 580 | 551 | 562 | -17.9 | ▼ 3.09% | 20,411 |
| Sep 22, 2026 | 589.4 | 598 | 570 | 579.9 | -9.5 | ▼ 1.61% | 25,435 |
| Sep 18, 2026 | 555 | 590 | 550.5 | 589.4 | +34.4 | ▲ 6.2% | 73,428 |
| Sep 17, 2026 | 555 | 564 | 550 | 555 | +0 | 0% | 22,866 |
| Sep 16, 2026 | 593.2 | 593.2 | 550 | 555 | -10 | ▼ 1.77% | 20,220 |
| Sep 15, 2026 | 580 | 599 | 552 | 565 | +3 | ▲ 0.53% | 34,064 |
| Sep 14, 2026 | 555.1 | 567.9 | 552.9 | 562 | +6.9 | ▲ 1.24% | 19,538 |
| Sep 11, 2026 | 548 | 560 | 543.1 | 555.1 | -3.9 | ▼ 0.7% | 11,324 |
| Sep 10, 2026 | 549 | 564.9 | 540.4 | 559 | -5.9 | ▼ 1.04% | 14,529 |
| Sep 09, 2026 | 557 | 566.5 | 551 | 564.9 | +4.9 | ▲ 0.87% | 12,981 |
| Sep 07, 2026 | 550 | 581.9 | 550 | 560 | -2 | ▼ 0.36% | 11,530 |
| Sep 03, 2026 | 562 | 569.8 | 548 | 562 | -2 | ▼ 0.35% | 16,837 |
| Sep 02, 2026 | 568 | 573.5 | 532 | 564 | -5 | ▼ 0.88% | 13,691 |
| Sep 01, 2026 | 560 | 583.9 | 555.1 | 569 | -2 | ▼ 0.35% | 14,180 |
| Aug 31, 2026 | 575 | 580 | 560 | 571 | -22.9 | ▼ 3.86% | 12,681 |
| Aug 27, 2026 | 575 | 593.9 | 561.5 | 593.9 | +4 | ▲ 0.68% | 9,782 |
| Aug 26, 2026 | 571 | 594 | 558.4 | 589.9 | +3.9 | ▲ 0.67% | 21,969 |
| Aug 25, 2026 | 570 | 606 | 570 | 586 | -14 | ▼ 2.33% | 16,145 |
| Aug 24, 2026 | 645 | 645 | 584.1 | 600 | -14.5 | ▼ 2.36% | 23,049 |
| Aug 21, 2026 | 616 | 625.1 | 610 | 614.5 | -10.5 | ▼ 1.68% | 22,153 |
| Aug 20, 2026 | 620 | 634 | 620 | 625 | -9.7 | ▼ 1.53% | 16,310 |
| Aug 19, 2026 | 620 | 659 | 620 | 634.7 | -2.3 | ▼ 0.36% | 13,126 |
| Aug 18, 2026 | 635.1 | 660 | 630.1 | 637 | +0 | 0% | 41,470 |
| Aug 17, 2026 | 615.1 | 670 | 600 | 637 | +14 | ▲ 2.25% | 49,721 |
| Aug 14, 2026 | 615 | 633 | 615 | 623 | +0 | 0% | 17,131 |
| Aug 13, 2026 | 626 | 630 | 618 | 623 | -3 | ▼ 0.48% | 13,280 |
| Aug 12, 2026 | 612 | 630 | 612 | 626 | +1 | ▲ 0.16% | 22,832 |
| Aug 11, 2026 | 620 | 634.8 | 617.5 | 625 | +1 | ▲ 0.16% | 18,870 |
| Aug 10, 2026 | 620 | 639 | 612.1 | 624 | +2.2 | ▲ 0.35% | 17,066 |
| Aug 07, 2026 | 639.7 | 649 | 615 | 621.8 | -17.9 | ▼ 2.8% | 26,605 |
| Aug 06, 2026 | 639.6 | 670 | 617.1 | 639.7 | +0.1 | ▲ 0.02% | 47,920 |
| Aug 05, 2026 | 602 | 650 | 602 | 639.6 | +22.6 | ▲ 3.66% | 21,179 |
| Aug 04, 2026 | 627.1 | 635 | 615 | 617 | -19.1 | ▼ 3% | 24,091 |
| Aug 03, 2026 | 644 | 655 | 630 | 636.1 | -7.9 | ▼ 1.23% | 31,529 |
| Jul 31, 2026 | 630.2 | 654.7 | 622.3 | 644 | -1 | ▼ 0.16% | 28,063 |
| Jul 30, 2026 | 640.4 | 661 | 630.1 | 645 | -5 | ▼ 0.77% | 35,977 |
| Jul 29, 2026 | 637.8 | 665 | 637.8 | 650 | +8 | ▲ 1.25% | 50,496 |
| Jul 28, 2026 | 645.7 | 649.8 | 593.1 | 642 | +27 | ▲ 4.39% | 56,073 |
| Jul 27, 2026 | 640.1 | 660 | 606.1 | 615 | -40 | ▼ 6.11% | 39,992 |
| Jul 24, 2026 | 693 | 693 | 643.2 | 655 | -5 | ▼ 0.76% | 40,127 |
| Jul 23, 2026 | 620.3 | 665 | 616.9 | 660 | +26.7 | ▲ 4.22% | 42,420 |
| Jul 22, 2026 | 602.7 | 650 | 602.7 | 633.3 | +3.3 | ▲ 0.52% | 33,068 |
| Jul 21, 2026 | 623 | 667 | 612 | 630 | +7 | ▲ 1.12% | 46,790 |
| Jul 20, 2026 | 588 | 623 | 576 | 623 | +34.9 | ▲ 5.93% | 31,396 |
| Jul 17, 2026 | 550 | 592 | 550 | 588.1 | +32.1 | ▲ 5.77% | 22,304 |
| Jul 16, 2026 | 546.1 | 566 | 546.1 | 556 | -2 | ▼ 0.36% | 17,544 |
| Jul 15, 2026 | 555 | 568 | 552 | 558 | +3 | ▲ 0.54% | 15,696 |
| Jul 14, 2026 | 555 | 567 | 545 | 555 | -1.1 | ▼ 0.2% | 19,747 |
| Jul 13, 2026 | 584 | 584 | 555.2 | 556.1 | -27.9 | ▼ 4.78% | 16,850 |
| Jul 10, 2026 | 545 | 593.8 | 545 | 584 | +32 | ▲ 5.8% | 27,399 |
| Jul 09, 2026 | 562 | 562 | 541.6 | 552 | -12.2 | ▼ 2.16% | 24,730 |
| Jul 08, 2026 | 590 | 590 | 562 | 564.2 | -30.8 | ▼ 5.18% | 36,973 |
| Jul 07, 2026 | 600 | 616.1 | 591.1 | 595 | -11.5 | ▼ 1.9% | 34,422 |
| Jul 06, 2026 | 640 | 640 | 605 | 606.5 | -33.5 | ▼ 5.23% | 40,245 |
| Jul 03, 2026 | 660 | 660 | 640 | 640 | -23.2 | ▼ 3.5% | 36,650 |
| Jul 02, 2026 | 715 | 715 | 651 | 663.2 | -25.8 | ▼ 3.74% | 35,070 |
| Jul 01, 2026 | 635 | 718 | 602 | 689 | +52.5 | ▲ 8.25% | 53,491 |
| Jun 30, 2026 | 728.2 | 797.6 | 622 | 636.5 | -57.1 | ▼ 8.23% | 129,250 |
| Jun 29, 2026 | 603.2 | 693.6 | 603.2 | 693.6 | +90.4 | ▲ 14.99% | 1,150 |
| Jun 26, 2026 | 540.3 | 603.2 | 540.3 | 603.2 | +78.6 | ▲ 14.98% | 350 |
| Jun 25, 2026 | 455.7 | 524.6 | 455.7 | 524.6 | +68.4 | ▲ 14.99% | 200 |
| Jun 24, 2026 | 408.6 | 456.2 | 408.6 | 456.2 | +59.5 | ▲ 15% | 190 |
| Jun 23, 2026 | 355.3 | 396.7 | 355.3 | 396.7 | +51.7 | ▲ 14.99% | 120 |
| Jun 22, 2026 | 300 | 345 | 300 | 345 | — | — | 140 |
