500041.BO - Bannari Amman Sugars Limited

YHD - YHD Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
26 May 20232,734.052,787.002,730.552,787.002,787.0033
25 May 20232,742.302,792.352,731.002,770.002,770.0084
24 May 20232,750.002,779.002,728.452,743.002,743.00210
23 May 20232,735.602,797.752,715.552,750.302,750.30378
22 May 20232,355.002,740.152,355.002,720.002,720.0024
19 May 20232,745.102,745.102,700.552,700.552,700.552
18 May 20232,736.902,744.002,735.102,735.102,735.107
17 May 20232,740.002,765.002,719.402,736.102,736.10348
16 May 20232,771.202,773.552,747.752,749.902,749.9014
15 May 20232,751.002,794.902,689.602,732.152,732.15700
12 May 20232,820.002,843.252,773.052,778.702,778.70250
11 May 20232,840.002,879.002,805.002,808.852,808.85449
10 May 20232,812.052,875.002,806.802,829.602,829.60130
09 May 20232,821.952,849.002,783.002,818.702,818.70475
08 May 20232,835.652,848.452,807.902,814.452,814.4521
05 May 20232,880.002,889.702,800.002,825.202,825.20226
04 May 20232,865.002,929.052,857.252,883.002,883.0017
03 May 20232,860.002,910.002,835.002,864.202,864.20924
02 May 20232,891.852,894.452,814.952,871.752,871.7563
01 May 2023------
28 Apr 20232,832.402,890.002,825.852,885.002,885.00442
27 Apr 20232,817.052,869.952,812.002,826.452,826.45745
26 Apr 20232,850.002,900.002,800.002,813.902,813.90531
25 Apr 20232,784.002,880.002,784.002,854.852,854.85603
24 Apr 20232,815.802,815.802,760.802,764.202,764.2023
21 Apr 20232,781.602,795.002,779.102,794.452,794.4550
20 Apr 20232,788.002,799.602,763.002,763.802,763.8027
19 Apr 20232,800.602,802.002,772.052,779.452,779.4572
18 Apr 20232,879.102,879.102,751.002,802.002,802.00169
17 Apr 20232,967.302,968.002,864.402,869.002,869.00161
14 Apr 2023------
13 Apr 20232,830.502,940.002,821.002,926.502,926.50311
12 Apr 20232,922.402,922.402,842.452,842.452,842.45147
11 Apr 20232,798.152,927.952,798.152,859.552,859.55117
10 Apr 20232,793.802,793.802,782.302,782.302,782.302
06 Apr 20232,770.002,828.002,770.002,808.452,808.4561
05 Apr 20232,745.502,770.002,743.652,757.502,757.5034
04 Apr 2023------
03 Apr 20232,746.452,770.452,719.352,753.152,753.1515
31 Mar 20232,780.252,780.252,704.052,721.202,721.20104
30 Mar 2023------
29 Mar 20232,747.702,761.002,656.802,716.702,716.7040
28 Mar 20232,698.152,713.002,698.152,713.002,713.0012
27 Mar 20232,655.002,704.402,655.002,698.352,698.35131
24 Mar 20232,721.852,731.352,721.852,727.502,727.5012
23 Mar 20232,767.952,767.952,726.502,726.502,726.5050
22 Mar 20232,754.802,765.052,754.802,765.052,765.052
21 Mar 20232,743.452,784.002,738.052,757.352,757.3511
20 Mar 20232,712.402,770.002,700.052,722.702,722.7030
17 Mar 20232,715.802,715.802,696.002,696.002,696.0012
16 Mar 20232,706.052,720.252,701.002,707.252,707.2534
15 Mar 20232,550.002,726.652,550.002,707.302,707.30213
14 Mar 20232,705.652,735.052,529.002,565.902,565.90220
13 Mar 20232,804.902,805.002,740.002,754.452,754.45136
10 Mar 20232,852.402,862.652,832.152,836.102,836.1014
09 Mar 20232,932.002,957.652,838.602,855.852,855.85258
08 Mar 20232,745.252,948.502,745.252,927.402,927.40150
07 Mar 2023------
06 Mar 20232,765.902,765.902,745.252,745.252,745.2511
03 Mar 20232,750.002,790.302,745.002,749.302,749.3022
02 Mar 20232,798.852,798.852,749.002,749.002,749.0010
01 Mar 20232,740.752,776.002,740.752,769.802,769.8035
28 Feb 20232,757.052,757.052,743.852,749.502,749.5017
27 Feb 20232,747.052,756.002,671.852,755.952,755.9556
24 Feb 20232,761.002,771.752,736.252,748.702,748.7088
23 Feb 20232,759.902,764.002,759.902,763.502,763.503
22 Feb 20232,765.302,765.302,743.102,744.602,744.605
21 Feb 20232,758.952,803.002,743.002,753.752,753.7535
17 Feb 20232,784.102,816.752,784.102,808.202,808.2028
16 Feb 20232,779.002,832.102,777.002,809.352,809.3537
15 Feb 20232,808.102,850.002,767.802,823.752,823.7555
14 Feb 20232,810.402,859.802,810.402,857.252,857.2518
13 Feb 20232,809.952,850.002,757.852,775.152,775.1558
10 Feb 20232,769.052,769.052,750.002,757.502,757.5021
09 Feb 20232,770.852,785.002,763.702,770.152,770.15265
08 Feb 20232,767.502,782.002,765.002,773.502,773.504
07 Feb 20232,760.002,778.002,757.002,759.152,759.15231
06 Feb 20232,768.202,780.852,734.252,745.452,745.4574
03 Feb 20232,795.852,795.852,745.752,770.052,770.0515
02 Feb 20232,811.252,812.102,784.002,792.002,792.008
01 Feb 20232,756.252,847.002,745.052,790.952,790.9578
31 Jan 20232,766.802,777.152,736.352,759.002,759.0024
30 Jan 20232,745.902,745.902,745.902,745.902,745.90-
27 Jan 20232,697.802,766.952,682.802,745.902,745.9098
26 Jan 20232,712.852,712.852,712.852,712.852,712.85-
25 Jan 20232,730.852,754.002,700.002,712.852,712.8510
24 Jan 20232,745.002,789.252,717.152,744.052,744.05731
23 Jan 20232,745.002,776.152,737.002,766.502,766.5059
20 Jan 20232,744.652,750.952,727.002,750.152,750.1563
19 Jan 20232,704.002,760.102,680.002,755.452,755.45184
18 Jan 20232,795.252,818.952,656.052,692.652,692.65249
17 Jan 20232,773.002,807.652,760.002,761.952,761.9584
13 Jan 20232,774.352,828.002,774.352,820.352,820.3550
12 Jan 20232,774.152,791.002,770.052,776.102,776.1066
11 Jan 20232,770.102,804.452,770.102,788.752,788.7512
10 Jan 20232,781.002,829.002,770.102,777.552,777.5598
09 Jan 20232,792.902,808.002,788.252,808.002,808.007
06 Jan 20232,814.002,819.502,780.002,781.752,781.7562
05 Jan 20232,807.002,816.002,750.252,812.852,812.85194
04 Jan 20232,792.002,811.002,792.002,806.852,806.8532
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...