Prudential Sugar Corp Ltd (500342.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 29.25 | 29.25 | 28.49 | 29.09 | 29.09 | 11,909 |
| 05 Sept 2024 | 28.99 | 29.45 | 28.40 | 29.45 | 29.45 | 1,315 |
| 04 Sept 2024 | 29.05 | 29.39 | 28.05 | 28.05 | 28.05 | 6,350 |
| 03 Sept 2024 | 31.00 | 31.05 | 29.26 | 29.51 | 29.51 | 20,994 |
| 30 Aug 2024 | 31.30 | 31.45 | 28.51 | 29.63 | 29.63 | 38,965 |
| 29 Aug 2024 | 29.80 | 30.00 | 28.53 | 29.97 | 29.97 | 46,107 |
| 28 Aug 2024 | 28.58 | 28.58 | 28.44 | 28.58 | 28.58 | 10,229 |
| 27 Aug 2024 | 25.90 | 27.22 | 25.90 | 27.22 | 27.22 | 26,433 |
| 26 Aug 2024 | 22.61 | 24.81 | 22.61 | 24.75 | 24.75 | 63,155 |
| 23 Aug 2024 | 23.65 | 23.90 | 22.45 | 22.56 | 22.56 | 46,759 |
| 22 Aug 2024 | 21.60 | 23.22 | 20.50 | 22.83 | 22.83 | 33,912 |
| 21 Aug 2024 | 21.50 | 22.80 | 20.98 | 21.11 | 21.11 | 51,460 |
| 20 Aug 2024 | 22.99 | 22.99 | 20.95 | 21.49 | 21.49 | 18,451 |
| 19 Aug 2024 | 22.86 | 22.86 | 19.99 | 21.00 | 21.00 | 254,765 |
| 16 Aug 2024 | 20.00 | 21.80 | 19.55 | 20.79 | 20.79 | 14,288 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 21.78 | 21.78 | 19.57 | 20.01 | 20.01 | 120,884 |
| 13 Aug 2024 | 20.57 | 22.00 | 20.34 | 21.35 | 21.35 | 5,330 |
| 12 Aug 2024 | 22.86 | 22.86 | 20.35 | 20.74 | 20.74 | 1,611 |
| 09 Aug 2024 | 21.42 | 22.98 | 20.42 | 21.02 | 21.02 | 789 |
| 08 Aug 2024 | 21.35 | 21.69 | 20.03 | 21.00 | 21.00 | 350 |
| 07 Aug 2024 | 21.10 | 22.00 | 20.30 | 21.34 | 21.34 | 2,077 |
| 06 Aug 2024 | 21.50 | 22.39 | 20.43 | 20.59 | 20.59 | 12,452 |
| 05 Aug 2024 | 21.68 | 22.00 | 21.50 | 21.50 | 21.50 | 5,447 |
| 02 Aug 2024 | 21.13 | 22.80 | 21.13 | 21.68 | 21.68 | 3,092 |
| 01 Aug 2024 | 23.25 | 23.45 | 21.99 | 22.22 | 22.22 | 10,487 |
| 31 July 2024 | 23.25 | 23.27 | 22.30 | 22.61 | 22.61 | 3,081 |
| 30 July 2024 | 22.66 | 22.66 | 21.30 | 22.17 | 22.17 | 2,771 |
| 29 July 2024 | 21.20 | 21.79 | 21.20 | 21.71 | 21.71 | 4,924 |
| 26 July 2024 | 21.48 | 22.50 | 20.66 | 20.78 | 20.78 | 6,158 |
| 25 July 2024 | 21.48 | 21.48 | 21.00 | 21.48 | 21.48 | 12,266 |
| 24 July 2024 | 21.27 | 21.99 | 20.20 | 20.46 | 20.46 | 36,574 |
| 23 July 2024 | 22.44 | 22.44 | 21.26 | 21.26 | 21.26 | 75 |
| 22 July 2024 | 22.51 | 22.75 | 22.00 | 22.00 | 22.00 | 2,157 |
| 19 July 2024 | 22.00 | 22.07 | 22.00 | 22.07 | 22.07 | 14 |
| 18 July 2024 | 23.37 | 23.37 | 21.96 | 22.12 | 22.12 | 171 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 23.23 | 23.58 | 22.21 | 22.36 | 22.36 | 774 |
| 15 July 2024 | 22.95 | 23.49 | 22.22 | 23.23 | 23.23 | 1,181 |
| 12 July 2024 | 22.90 | 23.00 | 22.27 | 22.50 | 22.50 | 703 |
| 11 July 2024 | 22.44 | 23.40 | 22.29 | 22.90 | 22.90 | 4,984 |
| 10 July 2024 | 22.01 | 22.90 | 21.99 | 22.29 | 22.29 | 5,284 |
| 09 July 2024 | 22.00 | 22.86 | 21.70 | 22.32 | 22.32 | 1,390 |
| 08 July 2024 | 23.04 | 23.04 | 21.37 | 21.78 | 21.78 | 2,151 |
| 05 July 2024 | 21.83 | 22.52 | 21.21 | 22.05 | 22.05 | 775 |
| 03 July 2024 | 21.81 | 22.92 | 21.11 | 21.30 | 21.30 | 51,349 |
| 02 July 2024 | 22.95 | 22.95 | 22.03 | 22.22 | 22.22 | 1,625 |
| 01 July 2024 | 23.25 | 24.25 | 22.21 | 22.95 | 22.95 | 14,828 |
| 28 June 2024 | 23.00 | 23.86 | 22.62 | 23.18 | 23.18 | 1,758 |
| 27 June 2024 | 23.05 | 24.00 | 23.05 | 23.12 | 23.12 | 2,400 |
| 26 June 2024 | 24.01 | 24.01 | 23.75 | 24.00 | 24.00 | 10,610 |
| 25 June 2024 | 24.01 | 25.72 | 24.01 | 24.16 | 24.16 | 11,098 |
| 24 June 2024 | 26.24 | 26.25 | 23.85 | 24.50 | 24.50 | 17,146 |
| 21 June 2024 | 25.00 | 25.45 | 25.00 | 25.00 | 25.00 | 3,541 |
| 20 June 2024 | 24.31 | 25.00 | 24.25 | 24.25 | 24.25 | 4,040 |
| 18 June 2024 | 26.93 | 27.45 | 25.08 | 25.08 | 25.08 | 16,922 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 26.45 | 26.45 | 25.00 | 26.40 | 26.40 | 5,376 |
| 13 June 2024 | 25.25 | 25.59 | 24.85 | 25.58 | 25.58 | 1,177 |
| 12 June 2024 | 24.10 | 24.94 | 23.00 | 24.40 | 24.40 | 3,615 |
| 11 June 2024 | 23.30 | 24.10 | 22.31 | 24.10 | 24.10 | 705 |
| 10 June 2024 | 23.23 | 23.60 | 23.05 | 23.46 | 23.46 | 3,111 |
| 07 June 2024 | 23.50 | 23.70 | 23.50 | 23.70 | 23.70 | 124 |
| 06 June 2024 | 22.30 | 23.04 | 22.30 | 22.72 | 22.72 | 1,201 |
| 05 June 2024 | 23.10 | 23.10 | 21.95 | 21.95 | 21.95 | 661 |
| 04 June 2024 | 23.90 | 23.90 | 23.10 | 23.10 | 23.10 | 615 |
| 03 June 2024 | 23.88 | 23.98 | 22.80 | 23.98 | 23.98 | 2,168 |
| 31 May 2024 | 23.01 | 23.50 | 22.80 | 22.84 | 22.84 | 3,591 |
| 30 May 2024 | 23.99 | 24.00 | 23.05 | 24.00 | 24.00 | 3,492 |
| 29 May 2024 | 24.40 | 24.40 | 23.20 | 23.99 | 23.99 | 805 |
| 28 May 2024 | 23.20 | 24.40 | 23.00 | 24.40 | 24.40 | 301 |
| 24 May 2024 | 25.05 | 25.75 | 24.70 | 24.70 | 24.70 | 1,792 |
| 23 May 2024 | 26.00 | 26.00 | 25.99 | 25.99 | 25.99 | 50 |
| 22 May 2024 | 25.95 | 26.15 | 24.80 | 26.15 | 26.15 | 3,963 |
| 21 May 2024 | 24.61 | 26.45 | 24.61 | 26.06 | 26.06 | 6,958 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 23.38 | 25.00 | 23.38 | 25.00 | 25.00 | 506 |
| 16 May 2024 | 24.05 | 25.00 | 24.00 | 24.60 | 24.60 | 4,500 |
| 15 May 2024 | 25.60 | 25.60 | 24.20 | 25.20 | 25.20 | 2,984 |
| 14 May 2024 | 24.50 | 24.50 | 23.28 | 24.49 | 24.49 | 942 |
| 13 May 2024 | 24.80 | 24.80 | 23.20 | 24.50 | 24.50 | 304 |
| 10 May 2024 | 24.19 | 24.20 | 24.19 | 24.20 | 24.20 | 1,428 |
| 09 May 2024 | 23.76 | 24.68 | 23.76 | 24.68 | 24.68 | 5,214 |
| 08 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 100 |
| 07 May 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 539 |
| 06 May 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 410 |
| 03 May 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 100 |
| 02 May 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 100 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 24.15 | 24.40 | 24.15 | 24.40 | 24.40 | 4,301 |
| 29 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 3,510 |
| 26 Apr 2024 | 25.01 | 25.90 | 25.01 | 25.01 | 25.01 | 4,305 |
| 25 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 2,604 |
| 24 Apr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 5,873 |
| 23 Apr 2024 | 25.53 | 26.57 | 25.53 | 26.57 | 26.57 | 3,932 |
| 22 Apr 2024 | 26.80 | 26.80 | 26.02 | 26.05 | 26.05 | 27,301 |
| 19 Apr 2024 | 27.09 | 27.09 | 26.55 | 26.55 | 26.55 | 2,440 |
| 18 Apr 2024 | 28.19 | 28.19 | 27.09 | 27.09 | 27.09 | 738 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 27.64 | 27.64 | 27.10 | 27.64 | 27.64 | 868 |
| *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.