Prudential Sugar Corp Ltd (500342.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 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 |
| 15 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 4,304 |
| 12 Apr 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 1,680 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 3,865 |
| 09 Apr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 2,845 |
| 08 Apr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 5,307 |
| 05 Apr 2024 | 24.50 | 24.55 | 24.50 | 24.55 | 24.55 | 1,439 |
| 04 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 735 |
| 03 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1,419 |
| 02 Apr 2024 | 23.71 | 24.89 | 23.50 | 24.89 | 24.89 | 2,452 |
| 01 Apr 2024 | 23.26 | 23.71 | 21.47 | 23.71 | 23.71 | 11,009 |
| 28 Mar 2024 | 22.58 | 22.59 | 22.58 | 22.59 | 22.59 | 1,420 |
| 27 Mar 2024 | 21.52 | 21.52 | 20.50 | 21.52 | 21.52 | 4,144 |
| 26 Mar 2024 | 21.02 | 21.02 | 20.50 | 20.50 | 20.50 | 12,563 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 20.05 | 20.05 | 20.02 | 20.02 | 20.02 | 300 |
| 21 Mar 2024 | 20.85 | 21.20 | 20.31 | 20.35 | 20.35 | 2,300 |
| 20 Mar 2024 | 21.40 | 21.42 | 20.01 | 20.70 | 20.70 | 7,323 |
| 19 Mar 2024 | 20.45 | 20.97 | 19.55 | 20.42 | 20.42 | 8,060 |
| 18 Mar 2024 | 21.69 | 21.69 | 20.55 | 20.57 | 20.57 | 11,632 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 21.50 | 22.95 | 21.43 | 21.43 | 21.43 | 6,048 |
| 13 Mar 2024 | 23.46 | 23.46 | 22.50 | 22.55 | 22.55 | 1,435 |
| 12 Mar 2024 | 24.40 | 24.40 | 23.46 | 23.68 | 23.68 | 5,378 |
| 11 Mar 2024 | 27.00 | 27.00 | 24.61 | 24.69 | 24.69 | 1,440 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 26.00 | 27.00 | 25.30 | 25.90 | 25.90 | 4,174 |
| 06 Mar 2024 | 26.00 | 26.75 | 25.65 | 26.60 | 26.60 | 1,757 |
| 05 Mar 2024 | 28.36 | 28.36 | 26.50 | 26.99 | 26.99 | 1,382 |
| 04 Mar 2024 | 27.50 | 28.00 | 27.00 | 27.80 | 27.80 | 5,976 |
| 01 Mar 2024 | 26.46 | 27.80 | 26.01 | 26.01 | 26.01 | 3,145 |
| 29 Feb 2024 | 26.84 | 28.10 | 26.84 | 27.00 | 27.00 | 3,201 |
| 28 Feb 2024 | 28.22 | 28.35 | 28.00 | 28.25 | 28.25 | 2,002 |
| 27 Feb 2024 | 28.50 | 28.90 | 27.00 | 27.00 | 27.00 | 7,333 |
| 26 Feb 2024 | 28.00 | 29.10 | 27.80 | 27.80 | 27.80 | 1,682 |
| 23 Feb 2024 | 29.38 | 29.38 | 27.36 | 28.00 | 28.00 | 13,750 |
| 22 Feb 2024 | 29.00 | 29.50 | 27.30 | 28.80 | 28.80 | 3,686 |
| 21 Feb 2024 | 28.40 | 28.50 | 28.30 | 28.41 | 28.41 | 10,010 |
| 20 Feb 2024 | 31.75 | 31.75 | 29.25 | 29.32 | 29.32 | 6,991 |
| 16 Feb 2024 | 29.76 | 29.76 | 29.15 | 29.76 | 29.76 | 16,574 |
| 15 Feb 2024 | 27.70 | 28.35 | 26.55 | 28.35 | 28.35 | 9,509 |
| 14 Feb 2024 | 26.70 | 27.25 | 26.70 | 27.00 | 27.00 | 1,720 |
| 13 Feb 2024 | 28.90 | 28.90 | 26.60 | 26.72 | 26.72 | 6,800 |
| 12 Feb 2024 | 28.43 | 29.75 | 27.60 | 28.00 | 28.00 | 3,757 |
| 09 Feb 2024 | 31.26 | 31.26 | 29.00 | 29.01 | 29.01 | 2,851 |
| 08 Feb 2024 | 31.40 | 31.50 | 29.25 | 30.50 | 30.50 | 4,829 |
| 07 Feb 2024 | 30.45 | 30.45 | 29.40 | 30.00 | 30.00 | 6,247 |
| 06 Feb 2024 | 30.90 | 30.90 | 29.00 | 29.00 | 29.00 | 2,332 |
| 05 Feb 2024 | 29.77 | 31.09 | 29.05 | 29.56 | 29.56 | 6,932 |
| 02 Feb 2024 | 30.28 | 32.66 | 30.28 | 30.38 | 30.38 | 6,401 |
| 01 Feb 2024 | 33.70 | 33.70 | 31.54 | 31.87 | 31.87 | 2,501 |
| 31 Jan 2024 | 32.15 | 35.35 | 32.15 | 33.20 | 33.20 | 2,974 |
| 30 Jan 2024 | 35.45 | 35.50 | 33.77 | 33.79 | 33.79 | 7,582 |
| 29 Jan 2024 | 38.05 | 38.05 | 34.60 | 35.54 | 35.54 | 8,338 |
| 26 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 25 Jan 2024 | 37.75 | 37.75 | 36.40 | 36.40 | 36.40 | 4,275 |
| 24 Jan 2024 | 37.44 | 37.44 | 34.77 | 36.51 | 36.51 | 20,737 |
| 23 Jan 2024 | 38.52 | 38.52 | 35.10 | 35.66 | 35.66 | 17,247 |
| 22 Jan 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 19 Jan 2024 | 34.40 | 35.00 | 33.01 | 34.95 | 34.95 | 9,608 |
| 18 Jan 2024 | 33.31 | 34.69 | 31.76 | 33.84 | 33.84 | 10,496 |
| 17 Jan 2024 | 34.65 | 35.30 | 32.92 | 33.27 | 33.27 | 20,146 |
| 16 Jan 2024 | 35.00 | 37.53 | 34.65 | 34.65 | 34.65 | 12,663 |
| 12 Jan 2024 | 38.00 | 39.00 | 37.00 | 37.07 | 37.07 | 4,581 |
| 11 Jan 2024 | 39.70 | 39.70 | 38.00 | 38.11 | 38.11 | 3,125 |
| 10 Jan 2024 | 39.00 | 39.50 | 37.32 | 38.74 | 38.74 | 3,564 |
| 09 Jan 2024 | 39.30 | 39.30 | 36.46 | 38.00 | 38.00 | 6,543 |
| 08 Jan 2024 | 37.52 | 37.52 | 37.00 | 37.52 | 37.52 | 6,499 |
| 05 Jan 2024 | 34.36 | 37.89 | 34.36 | 35.74 | 35.74 | 42,630 |
| 04 Jan 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 1,699 |
| 03 Jan 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 3,464 |
| 02 Jan 2024 | 40.06 | 40.06 | 36.66 | 40.06 | 40.06 | 179,280 |
| 29 Dec 2023 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 2,615 |
| 28 Dec 2023 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 3,421 |
| 27 Dec 2023 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 8,995 |
| 26 Dec 2023 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 14,510 |
| 22 Dec 2023 | 28.00 | 29.92 | 28.00 | 29.92 | 29.92 | 19,583 |
| 21 Dec 2023 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - |
| 20 Dec 2023 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - |
| 19 Dec 2023 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - |
| 18 Dec 2023 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - |
| 15 Dec 2023 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - |
| 14 Dec 2023 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - |
| 13 Dec 2023 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - |
| 12 Dec 2023 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - |
| 11 Dec 2023 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - |
| 08 Dec 2023 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - |
| 07 Dec 2023 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - |
| 06 Dec 2023 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - |
| 05 Dec 2023 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - |
| 04 Dec 2023 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - |
| 01 Dec 2023 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - |
| 30 Nov 2023 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - |
| *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.