Golden Tobacco Limited (500151.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 1,115 |
| 12 Apr 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
| 11 Apr 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
| 10 Apr 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
| 09 Apr 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
| 08 Apr 2024 | 48.45 | 50.83 | 48.45 | 50.24 | 50.24 | 5,222 |
| 05 Apr 2024 | 46.50 | 48.41 | 46.50 | 48.41 | 48.41 | 7,840 |
| 04 Apr 2024 | 46.00 | 46.11 | 45.90 | 46.11 | 46.11 | 5,676 |
| 03 Apr 2024 | 43.80 | 43.92 | 43.80 | 43.92 | 43.92 | 3,469 |
| 02 Apr 2024 | 39.84 | 41.83 | 39.84 | 41.83 | 41.83 | 6,325 |
| 01 Apr 2024 | 38.00 | 39.84 | 38.00 | 39.84 | 39.84 | 4,445 |
| 28 Mar 2024 | 38.00 | 38.86 | 37.08 | 37.95 | 37.95 | 2,977 |
| 27 Mar 2024 | 40.99 | 41.21 | 38.99 | 39.03 | 39.03 | 12,573 |
| 26 Mar 2024 | 41.90 | 42.17 | 40.26 | 41.04 | 41.04 | 4,375 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 42.00 | 42.00 | 40.50 | 41.90 | 41.90 | 4,245 |
| 21 Mar 2024 | 42.00 | 42.50 | 40.75 | 42.00 | 42.00 | 26,956 |
| 20 Mar 2024 | 44.00 | 45.00 | 41.80 | 42.00 | 42.00 | 5,715 |
| 19 Mar 2024 | 45.50 | 45.50 | 43.63 | 44.00 | 44.00 | 7,342 |
| 18 Mar 2024 | 46.00 | 47.00 | 45.46 | 45.92 | 45.92 | 7,201 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 52.00 | 52.00 | 49.70 | 49.99 | 49.99 | 7,202 |
| 13 Mar 2024 | 55.00 | 55.00 | 52.31 | 52.31 | 52.31 | 10,420 |
| 12 Mar 2024 | 53.91 | 59.00 | 53.91 | 55.06 | 55.06 | 8,680 |
| 11 Mar 2024 | 56.50 | 57.40 | 53.00 | 56.43 | 56.43 | 4,942 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 57.00 | 59.00 | 54.75 | 55.04 | 55.04 | 6,428 |
| 06 Mar 2024 | 57.11 | 58.50 | 56.02 | 57.63 | 57.63 | 5,751 |
| 05 Mar 2024 | 57.47 | 59.00 | 57.00 | 57.11 | 57.11 | 6,712 |
| 04 Mar 2024 | 58.44 | 59.00 | 57.00 | 58.64 | 58.64 | 7,455 |
| 01 Mar 2024 | 59.51 | 59.51 | 55.52 | 57.54 | 57.54 | 5,469 |
| 29 Feb 2024 | 53.40 | 56.70 | 53.40 | 56.70 | 56.70 | 8,697 |
| 28 Feb 2024 | 56.00 | 57.00 | 53.16 | 54.02 | 54.02 | 981 |
| 27 Feb 2024 | 57.95 | 57.95 | 55.50 | 55.94 | 55.94 | 2,642 |
| 26 Feb 2024 | 58.00 | 59.69 | 55.12 | 58.00 | 58.00 | 1,959 |
| 23 Feb 2024 | 57.50 | 60.45 | 55.75 | 58.00 | 58.00 | 14,690 |
| 22 Feb 2024 | 57.00 | 59.06 | 56.35 | 58.42 | 58.42 | 7,894 |
| 21 Feb 2024 | 57.00 | 57.00 | 53.07 | 56.25 | 56.25 | 6,515 |
| 20 Feb 2024 | 56.00 | 58.50 | 54.51 | 54.75 | 54.75 | 5,482 |
| 16 Feb 2024 | 56.20 | 56.20 | 53.26 | 54.36 | 54.36 | 4,355 |
| 15 Feb 2024 | 55.00 | 55.99 | 53.00 | 54.00 | 54.00 | 3,115 |
| 14 Feb 2024 | 53.46 | 55.00 | 53.00 | 53.54 | 53.54 | 1,416 |
| 13 Feb 2024 | 53.89 | 54.50 | 52.25 | 53.46 | 53.46 | 3,711 |
| 12 Feb 2024 | 56.51 | 56.51 | 54.99 | 54.99 | 54.99 | 1,306 |
| 09 Feb 2024 | 60.00 | 60.00 | 56.98 | 57.88 | 57.88 | 5,830 |
| 08 Feb 2024 | 60.00 | 60.88 | 57.10 | 59.97 | 59.97 | 4,010 |
| 07 Feb 2024 | 58.40 | 59.68 | 58.40 | 59.68 | 59.68 | 7,495 |
| 06 Feb 2024 | 59.79 | 59.79 | 56.51 | 56.84 | 56.84 | 8,252 |
| 05 Feb 2024 | 57.37 | 57.37 | 55.00 | 57.33 | 57.33 | 15,122 |
| 02 Feb 2024 | 54.87 | 54.87 | 52.60 | 54.64 | 54.64 | 5,782 |
| 01 Feb 2024 | 54.55 | 56.91 | 52.00 | 52.26 | 52.26 | 4,157 |
| 31 Jan 2024 | 51.92 | 54.51 | 51.90 | 54.50 | 54.50 | 10,153 |
| 30 Jan 2024 | 51.37 | 52.00 | 50.55 | 51.92 | 51.92 | 2,383 |
| 29 Jan 2024 | 52.00 | 52.00 | 49.31 | 51.37 | 51.37 | 2,112 |
| 26 Jan 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 25 Jan 2024 | 51.80 | 53.50 | 50.60 | 51.90 | 51.90 | 2,279 |
| 24 Jan 2024 | 50.42 | 54.60 | 50.41 | 52.99 | 52.99 | 3,628 |
| 23 Jan 2024 | 54.04 | 55.59 | 53.00 | 53.06 | 53.06 | 2,050 |
| 22 Jan 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| 19 Jan 2024 | 53.39 | 54.50 | 52.49 | 53.93 | 53.93 | 2,138 |
| 18 Jan 2024 | 54.75 | 54.75 | 53.07 | 54.75 | 54.75 | 2,983 |
| 17 Jan 2024 | 54.25 | 55.53 | 52.00 | 52.15 | 52.15 | 2,235 |
| 16 Jan 2024 | 58.50 | 58.70 | 53.25 | 54.25 | 54.25 | 4,951 |
| 12 Jan 2024 | 56.03 | 58.12 | 56.03 | 58.12 | 58.12 | 8,515 |
| 11 Jan 2024 | 55.35 | 55.36 | 53.90 | 55.36 | 55.36 | 8,875 |
| 10 Jan 2024 | 50.50 | 53.02 | 49.00 | 52.73 | 52.73 | 27,171 |
| 09 Jan 2024 | 50.50 | 52.50 | 50.50 | 50.50 | 50.50 | 3,451 |
| 08 Jan 2024 | 49.50 | 50.70 | 46.05 | 50.50 | 50.50 | 8,580 |
| 05 Jan 2024 | 51.50 | 51.50 | 48.24 | 48.30 | 48.30 | 28,710 |
| 04 Jan 2024 | 50.00 | 50.99 | 48.50 | 50.77 | 50.77 | 4,352 |
| 03 Jan 2024 | 50.40 | 50.88 | 48.30 | 50.16 | 50.16 | 6,554 |
| 02 Jan 2024 | 51.49 | 51.50 | 48.69 | 50.76 | 50.76 | 2,244 |
| 29 Dec 2023 | 50.50 | 50.50 | 48.56 | 49.75 | 49.75 | 799 |
| 28 Dec 2023 | 50.10 | 51.00 | 48.76 | 50.50 | 50.50 | 155 |
| 27 Dec 2023 | 49.60 | 52.00 | 49.00 | 50.16 | 50.16 | 6,654 |
| 26 Dec 2023 | 50.89 | 50.90 | 50.00 | 50.30 | 50.30 | 954 |
| 22 Dec 2023 | 49.53 | 50.94 | 49.15 | 49.49 | 49.49 | 3,084 |
| 21 Dec 2023 | 49.50 | 50.00 | 49.35 | 49.53 | 49.53 | 1,430 |
| 20 Dec 2023 | 51.01 | 51.01 | 49.15 | 49.50 | 49.50 | 6,669 |
| 19 Dec 2023 | 51.48 | 51.50 | 51.00 | 51.01 | 51.01 | 1,461 |
| 18 Dec 2023 | 50.06 | 52.00 | 50.06 | 51.39 | 51.39 | 2,930 |
| 15 Dec 2023 | 51.50 | 51.50 | 49.91 | 51.32 | 51.32 | 845 |
| 14 Dec 2023 | 49.75 | 51.50 | 49.30 | 51.50 | 51.50 | 504 |
| 13 Dec 2023 | 50.52 | 51.75 | 49.64 | 49.75 | 49.75 | 6,587 |
| 12 Dec 2023 | 50.62 | 52.00 | 50.05 | 51.48 | 51.48 | 2,786 |
| 11 Dec 2023 | 50.59 | 51.55 | 50.59 | 50.62 | 50.62 | 1,046 |
| 08 Dec 2023 | 51.24 | 53.79 | 50.50 | 50.50 | 50.50 | 2,400 |
| 07 Dec 2023 | 51.05 | 51.99 | 50.85 | 51.24 | 51.24 | 1,635 |
| 06 Dec 2023 | 51.95 | 52.00 | 51.05 | 51.23 | 51.23 | 1,796 |
| 05 Dec 2023 | 51.06 | 52.92 | 51.05 | 52.18 | 52.18 | 2,265 |
| 04 Dec 2023 | 52.85 | 52.85 | 50.03 | 51.80 | 51.80 | 3,436 |
| 01 Dec 2023 | 48.43 | 52.20 | 48.43 | 51.50 | 51.50 | 625 |
| 30 Nov 2023 | 49.60 | 52.96 | 48.60 | 50.40 | 50.40 | 2,536 |
| 29 Nov 2023 | 51.07 | 52.50 | 50.60 | 50.60 | 50.60 | 872 |
| 28 Nov 2023 | 51.50 | 52.60 | 51.00 | 51.07 | 51.07 | 3,694 |
| 27 Nov 2023 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 24 Nov 2023 | 52.47 | 52.47 | 50.48 | 51.91 | 51.91 | 1,068 |
| 22 Nov 2023 | 52.74 | 52.74 | 51.06 | 52.49 | 52.49 | 839 |
| 21 Nov 2023 | 52.25 | 52.85 | 51.43 | 52.73 | 52.73 | 366 |
| 20 Nov 2023 | 53.00 | 53.00 | 52.25 | 52.25 | 52.25 | 1,160 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.