Prime Securities Limited (500337.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 204.00 | 204.00 | 161.65 | 172.45 | 172.45 | 3,564 |
| 03 June 2024 | 200.10 | 203.95 | 193.00 | 202.05 | 202.05 | 2,347 |
| 31 May 2024 | 196.50 | 202.55 | 195.00 | 199.95 | 199.95 | 4,247 |
| 30 May 2024 | 201.20 | 203.15 | 195.65 | 197.80 | 197.80 | 1,046 |
| 29 May 2024 | 200.20 | 206.00 | 197.95 | 201.85 | 201.85 | 1,286 |
| 28 May 2024 | 205.00 | 205.00 | 194.95 | 199.05 | 199.05 | 6,773 |
| 24 May 2024 | 199.60 | 205.15 | 194.75 | 203.65 | 203.65 | 2,781 |
| 23 May 2024 | 199.35 | 202.70 | 197.15 | 199.75 | 199.75 | 2,480 |
| 22 May 2024 | 204.80 | 206.75 | 195.05 | 199.50 | 199.50 | 7,957 |
| 21 May 2024 | 198.00 | 205.00 | 192.00 | 200.75 | 200.75 | 27,020 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 183.45 | 191.00 | 182.00 | 188.75 | 188.75 | 9,276 |
| 16 May 2024 | 182.35 | 183.30 | 179.80 | 182.30 | 182.30 | 754 |
| 15 May 2024 | 184.00 | 184.00 | 179.20 | 180.25 | 180.25 | 653 |
| 14 May 2024 | 198.95 | 198.95 | 180.15 | 182.90 | 182.90 | 3,927 |
| 13 May 2024 | 181.00 | 182.90 | 177.75 | 182.80 | 182.80 | 153,761 |
| 10 May 2024 | 175.15 | 184.10 | 175.10 | 182.70 | 182.70 | 2,513 |
| 09 May 2024 | 173.75 | 177.65 | 171.95 | 174.50 | 174.50 | 7,220 |
| 08 May 2024 | 174.35 | 174.70 | 171.90 | 174.15 | 174.15 | 9,001 |
| 07 May 2024 | 177.10 | 177.10 | 171.00 | 171.85 | 171.85 | 340 |
| 06 May 2024 | 188.15 | 188.15 | 175.70 | 176.70 | 176.70 | 2,485 |
| 03 May 2024 | 185.50 | 185.50 | 177.50 | 180.00 | 180.00 | 36,213 |
| 02 May 2024 | 202.00 | 202.00 | 178.45 | 183.50 | 183.50 | 141,917 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 176.30 | 183.00 | 175.90 | 180.45 | 180.45 | 178,870 |
| 29 Apr 2024 | 171.05 | 180.05 | 171.05 | 177.30 | 177.30 | 151,215 |
| 26 Apr 2024 | 178.00 | 183.00 | 170.85 | 178.65 | 178.65 | 158,565 |
| 25 Apr 2024 | 173.85 | 180.55 | 173.85 | 179.65 | 179.65 | 165,143 |
| 24 Apr 2024 | 170.00 | 176.00 | 170.00 | 173.00 | 173.00 | 137 |
| 23 Apr 2024 | 173.30 | 175.50 | 171.00 | 174.15 | 174.15 | 1,905 |
| 22 Apr 2024 | 173.10 | 177.35 | 171.85 | 172.50 | 172.50 | 5,067 |
| 19 Apr 2024 | 176.05 | 179.50 | 173.05 | 176.60 | 176.60 | 434 |
| 18 Apr 2024 | 182.45 | 182.45 | 174.80 | 175.50 | 175.50 | 5,834 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 174.55 | 185.20 | 174.55 | 182.60 | 182.60 | 1,981 |
| 15 Apr 2024 | 174.40 | 176.95 | 170.35 | 171.95 | 171.95 | 817 |
| 12 Apr 2024 | 179.85 | 181.00 | 178.20 | 179.95 | 179.95 | 541 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 181.10 | 182.35 | 176.20 | 178.95 | 178.95 | 1,309 |
| 09 Apr 2024 | 178.45 | 181.05 | 177.35 | 177.55 | 177.55 | 754 |
| 08 Apr 2024 | 186.00 | 186.00 | 178.05 | 178.45 | 178.45 | 1,316 |
| 05 Apr 2024 | 200.85 | 200.85 | 183.30 | 184.75 | 184.75 | 389 |
| 04 Apr 2024 | 181.45 | 189.15 | 180.30 | 185.55 | 185.55 | 1,348 |
| 03 Apr 2024 | 182.00 | 183.05 | 177.80 | 182.80 | 182.80 | 115,447 |
| 02 Apr 2024 | 180.55 | 182.10 | 178.75 | 181.40 | 181.40 | 5,392 |
| 01 Apr 2024 | 184.00 | 192.50 | 177.50 | 181.55 | 181.55 | 7,466 |
| 28 Mar 2024 | 178.75 | 183.00 | 178.75 | 181.65 | 181.65 | 364 |
| 27 Mar 2024 | 180.45 | 183.00 | 177.15 | 180.20 | 180.20 | 3,274 |
| 26 Mar 2024 | 178.30 | 181.55 | 178.20 | 181.35 | 181.35 | 705 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 182.80 | 182.80 | 181.25 | 181.90 | 181.90 | 57 |
| 21 Mar 2024 | 181.00 | 184.85 | 180.95 | 181.65 | 181.65 | 140,585 |
| 20 Mar 2024 | 169.10 | 184.25 | 169.10 | 179.90 | 179.90 | 2,995 |
| 19 Mar 2024 | 174.95 | 175.00 | 170.20 | 171.70 | 171.70 | 599 |
| 18 Mar 2024 | 173.75 | 175.15 | 166.35 | 171.95 | 171.95 | 556 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 152.25 | 178.25 | 152.25 | 170.10 | 170.10 | 130,948 |
| 13 Mar 2024 | 172.35 | 174.00 | 159.00 | 165.30 | 165.30 | 4,901 |
| 12 Mar 2024 | 181.50 | 181.50 | 169.15 | 174.60 | 174.60 | 3,618 |
| 11 Mar 2024 | 188.00 | 188.00 | 181.25 | 184.00 | 184.00 | 1,293 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 187.95 | 187.95 | 183.15 | 185.85 | 185.85 | 3,972 |
| 06 Mar 2024 | 199.75 | 199.75 | 184.10 | 185.75 | 185.75 | 517 |
| 05 Mar 2024 | 195.00 | 199.90 | 187.45 | 189.40 | 189.40 | 16,768 |
| 04 Mar 2024 | 185.80 | 195.50 | 182.25 | 194.00 | 194.00 | 17,987 |
| 01 Mar 2024 | 181.40 | 182.90 | 178.95 | 181.60 | 181.60 | 2,389 |
| 29 Feb 2024 | 180.95 | 182.00 | 180.10 | 181.75 | 181.75 | 546 |
| 28 Feb 2024 | 181.00 | 185.00 | 179.00 | 183.20 | 183.20 | 2,583 |
| 27 Feb 2024 | 177.90 | 187.05 | 177.00 | 181.40 | 181.40 | 1,376 |
| 26 Feb 2024 | 182.45 | 182.45 | 177.70 | 178.15 | 178.15 | 146 |
| 23 Feb 2024 | 182.70 | 183.05 | 180.70 | 182.00 | 182.00 | 919 |
| 22 Feb 2024 | 181.00 | 181.00 | 178.30 | 179.75 | 179.75 | 6,393 |
| 21 Feb 2024 | 187.65 | 187.65 | 181.05 | 181.30 | 181.30 | 423 |
| 20 Feb 2024 | 185.05 | 190.80 | 184.00 | 187.35 | 187.35 | 1,254 |
| 16 Feb 2024 | 185.00 | 187.50 | 182.15 | 186.10 | 186.10 | 1,341 |
| 15 Feb 2024 | 178.85 | 183.95 | 176.05 | 180.45 | 180.45 | 465 |
| 14 Feb 2024 | 172.90 | 184.35 | 171.50 | 181.45 | 181.45 | 1,923 |
| 13 Feb 2024 | 172.70 | 173.00 | 172.00 | 172.20 | 172.20 | 615 |
| 12 Feb 2024 | 177.75 | 177.80 | 171.60 | 171.60 | 171.60 | 1,355 |
| 09 Feb 2024 | 179.05 | 182.00 | 175.90 | 179.30 | 179.30 | 3,189 |
| 08 Feb 2024 | 180.20 | 182.00 | 176.80 | 180.75 | 180.75 | 6,339 |
| 07 Feb 2024 | 180.35 | 182.65 | 177.40 | 178.40 | 178.40 | 1,210 |
| 06 Feb 2024 | 177.25 | 180.05 | 175.65 | 178.50 | 178.50 | 20,689 |
| 05 Feb 2024 | 179.00 | 186.95 | 178.55 | 179.25 | 179.25 | 683 |
| 02 Feb 2024 | 175.65 | 181.00 | 172.90 | 179.45 | 179.45 | 6,260 |
| 01 Feb 2024 | 175.30 | 175.85 | 169.70 | 175.00 | 175.00 | 1,809 |
| 31 Jan 2024 | 177.95 | 178.25 | 170.00 | 177.75 | 177.75 | 7,112 |
| 30 Jan 2024 | 174.85 | 177.95 | 170.85 | 174.90 | 174.90 | 3,134 |
| 29 Jan 2024 | 180.05 | 180.05 | 173.50 | 176.50 | 176.50 | 1,565 |
| 26 Jan 2024 | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | - |
| 25 Jan 2024 | 180.85 | 180.85 | 177.85 | 179.95 | 179.95 | 732 |
| 24 Jan 2024 | 176.30 | 183.05 | 174.45 | 180.05 | 180.05 | 1,519 |
| 23 Jan 2024 | 196.00 | 196.00 | 176.00 | 177.60 | 177.60 | 4,458 |
| 22 Jan 2024 | 188.05 | 188.05 | 188.05 | 188.05 | 188.05 | - |
| 19 Jan 2024 | 183.05 | 200.05 | 175.30 | 188.05 | 188.05 | 22,938 |
| 18 Jan 2024 | 176.00 | 181.20 | 174.10 | 179.25 | 179.25 | 1,655 |
| 17 Jan 2024 | 182.60 | 182.95 | 175.00 | 177.60 | 177.60 | 1,344 |
| 16 Jan 2024 | 183.70 | 186.10 | 181.70 | 183.90 | 183.90 | 2,146 |
| 12 Jan 2024 | 183.20 | 185.00 | 176.90 | 180.75 | 180.75 | 3,933 |
| 11 Jan 2024 | 177.65 | 184.45 | 176.00 | 183.65 | 183.65 | 1,672 |
| *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.