500444.BO - West Coast Paper Mills Limited
YHD - YHD Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 June 2023 | - | - | - | - | - | - |
| 08 June 2023 | 518.65 | 520.30 | 511.00 | 514.05 | 514.05 | 11,071 |
| 07 June 2023 | 518.00 | 526.70 | 517.65 | 518.65 | 518.65 | 16,957 |
| 06 June 2023 | 512.05 | 521.80 | 510.55 | 517.80 | 517.80 | 17,855 |
| 05 June 2023 | 534.60 | 534.60 | 510.35 | 513.65 | 513.65 | 14,974 |
| 02 June 2023 | 523.05 | 537.20 | 518.30 | 519.70 | 519.70 | 21,403 |
| 01 June 2023 | 535.40 | 551.40 | 531.00 | 532.60 | 532.60 | 11,597 |
| 31 May 2023 | 541.85 | 552.75 | 535.70 | 544.15 | 544.15 | 6,893 |
| 30 May 2023 | 531.10 | 544.75 | 531.10 | 541.15 | 541.15 | 18,547 |
| 26 May 2023 | 529.95 | 529.95 | 519.00 | 522.55 | 522.55 | 7,348 |
| 25 May 2023 | 540.00 | 544.00 | 516.45 | 520.15 | 520.15 | 29,335 |
| 24 May 2023 | 553.95 | 554.00 | 540.00 | 541.55 | 541.55 | 4,852 |
| 23 May 2023 | 553.55 | 558.55 | 545.10 | 547.30 | 547.30 | 14,428 |
| 22 May 2023 | 566.00 | 569.40 | 547.05 | 553.00 | 553.00 | 22,725 |
| 19 May 2023 | 568.65 | 569.90 | 545.55 | 562.75 | 562.75 | 29,014 |
| 18 May 2023 | 547.00 | 567.00 | 547.00 | 556.95 | 556.95 | 15,077 |
| 17 May 2023 | 571.00 | 572.25 | 549.00 | 554.30 | 554.30 | 9,672 |
| 16 May 2023 | 579.95 | 582.50 | 566.20 | 571.00 | 571.00 | 4,548 |
| 15 May 2023 | 568.75 | 577.50 | 567.60 | 575.15 | 575.15 | 6,507 |
| 12 May 2023 | 568.40 | 573.55 | 563.65 | 568.70 | 568.70 | 8,779 |
| 11 May 2023 | 561.80 | 570.00 | 557.00 | 568.40 | 568.40 | 7,690 |
| 10 May 2023 | 567.85 | 568.20 | 553.05 | 559.60 | 559.60 | 10,068 |
| 09 May 2023 | 560.55 | 585.00 | 560.55 | 569.85 | 569.85 | 55,056 |
| 08 May 2023 | 565.65 | 568.55 | 557.25 | 560.50 | 560.50 | 18,160 |
| 05 May 2023 | 557.75 | 570.25 | 557.20 | 564.25 | 564.25 | 9,410 |
| 04 May 2023 | 551.95 | 559.85 | 549.20 | 559.10 | 559.10 | 11,718 |
| 03 May 2023 | 557.00 | 557.00 | 543.60 | 547.60 | 547.60 | 12,427 |
| 02 May 2023 | 555.00 | 565.00 | 552.00 | 553.95 | 553.95 | 18,217 |
| 01 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | 545.40 | 552.40 | 541.75 | 551.15 | 551.15 | 6,703 |
| 27 Apr 2023 | 539.00 | 548.00 | 534.80 | 541.80 | 541.80 | 11,859 |
| 26 Apr 2023 | 551.00 | 561.25 | 537.00 | 538.55 | 538.55 | 18,251 |
| 25 Apr 2023 | 557.95 | 560.60 | 551.25 | 553.80 | 553.80 | 4,220 |
| 24 Apr 2023 | 536.00 | 555.00 | 536.00 | 547.90 | 547.90 | 10,503 |
| 21 Apr 2023 | 545.10 | 553.75 | 534.90 | 539.90 | 539.90 | 11,433 |
| 20 Apr 2023 | 564.15 | 580.00 | 545.55 | 548.90 | 548.90 | 8,321 |
| 19 Apr 2023 | 564.60 | 572.00 | 559.00 | 559.85 | 559.85 | 6,758 |
| 18 Apr 2023 | 571.00 | 572.05 | 559.00 | 564.10 | 564.10 | 18,392 |
| 17 Apr 2023 | 569.00 | 577.00 | 565.95 | 567.35 | 567.35 | 12,057 |
| 14 Apr 2023 | - | - | - | - | - | - |
| 13 Apr 2023 | 549.00 | 571.00 | 548.10 | 565.25 | 565.25 | 17,871 |
| 12 Apr 2023 | 537.10 | 551.95 | 537.10 | 549.80 | 549.80 | 4,685 |
| 11 Apr 2023 | 526.95 | 545.70 | 526.45 | 541.70 | 541.70 | 21,502 |
| 10 Apr 2023 | 548.75 | 548.75 | 515.90 | 521.05 | 521.05 | 7,261 |
| 06 Apr 2023 | 547.35 | 555.15 | 541.75 | 542.60 | 542.60 | 7,541 |
| 05 Apr 2023 | 551.95 | 553.50 | 541.75 | 546.35 | 546.35 | 6,623 |
| 04 Apr 2023 | - | - | - | - | - | - |
| 03 Apr 2023 | 531.35 | 549.05 | 531.15 | 547.65 | 547.65 | 7,211 |
| 31 Mar 2023 | 534.00 | 539.50 | 524.55 | 529.90 | 529.90 | 15,350 |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 512.40 | 534.00 | 510.90 | 532.95 | 532.95 | 10,708 |
| 28 Mar 2023 | 518.15 | 524.75 | 506.00 | 512.05 | 512.05 | 4,725 |
| 27 Mar 2023 | 506.05 | 525.25 | 506.05 | 519.65 | 519.65 | 11,725 |
| 24 Mar 2023 | 534.30 | 536.65 | 512.45 | 516.10 | 516.10 | 6,963 |
| 23 Mar 2023 | 530.05 | 547.50 | 529.85 | 531.90 | 531.90 | 8,157 |
| 22 Mar 2023 | 528.00 | 540.50 | 523.95 | 537.50 | 537.50 | 16,555 |
| 21 Mar 2023 | 507.05 | 524.95 | 505.20 | 521.65 | 521.65 | 20,792 |
| 20 Mar 2023 | 501.30 | 509.95 | 493.20 | 504.50 | 504.50 | 6,645 |
| 17 Mar 2023 | 493.20 | 504.20 | 492.55 | 502.55 | 502.55 | 9,220 |
| 16 Mar 2023 | 507.90 | 507.90 | 488.00 | 491.35 | 491.35 | 30,508 |
| 15 Mar 2023 | 503.05 | 518.00 | 503.05 | 512.90 | 512.90 | 5,403 |
| 14 Mar 2023 | 507.00 | 522.70 | 505.25 | 507.60 | 507.60 | 13,848 |
| 13 Mar 2023 | 507.05 | 526.70 | 504.80 | 514.20 | 514.20 | 26,279 |
| 10 Mar 2023 | 521.05 | 522.45 | 511.75 | 516.35 | 516.35 | 5,320 |
| 09 Mar 2023 | 508.90 | 531.50 | 508.35 | 523.30 | 523.30 | 12,156 |
| 08 Mar 2023 | 490.00 | 513.20 | 490.00 | 508.00 | 508.00 | 19,953 |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | 490.05 | 498.55 | 490.05 | 496.25 | 496.25 | 5,842 |
| 03 Mar 2023 | 482.60 | 493.00 | 476.70 | 488.55 | 488.55 | 9,533 |
| 02 Mar 2023 | 478.30 | 490.00 | 478.30 | 479.55 | 479.55 | 4,769 |
| 01 Mar 2023 | 472.25 | 490.05 | 472.25 | 487.05 | 487.05 | 11,747 |
| 28 Feb 2023 | 482.05 | 483.90 | 472.50 | 480.55 | 480.55 | 14,142 |
| 27 Feb 2023 | 485.00 | 489.65 | 470.70 | 485.50 | 485.50 | 10,542 |
| 24 Feb 2023 | 478.00 | 496.00 | 474.10 | 486.85 | 486.85 | 24,595 |
| 23 Feb 2023 | 479.00 | 486.35 | 466.95 | 472.50 | 472.50 | 13,975 |
| 22 Feb 2023 | 496.00 | 497.20 | 474.00 | 478.55 | 478.55 | 23,253 |
| 21 Feb 2023 | 496.05 | 502.70 | 496.00 | 497.75 | 497.75 | 3,371 |
| 17 Feb 2023 | 504.85 | 511.65 | 501.30 | 505.10 | 505.10 | 5,521 |
| 16 Feb 2023 | 509.20 | 512.00 | 502.05 | 506.40 | 506.40 | 21,914 |
| 15 Feb 2023 | 495.10 | 517.40 | 495.10 | 507.60 | 507.60 | 15,585 |
| 14 Feb 2023 | 511.05 | 513.85 | 499.40 | 505.15 | 505.15 | 13,105 |
| 13 Feb 2023 | 533.35 | 539.85 | 503.20 | 507.70 | 507.70 | 32,934 |
| 10 Feb 2023 | 558.00 | 568.25 | 529.85 | 533.35 | 533.35 | 94,988 |
| 09 Feb 2023 | 524.00 | 560.00 | 524.00 | 559.05 | 559.05 | 19,243 |
| 08 Feb 2023 | 530.00 | 534.25 | 528.05 | 532.05 | 532.05 | 3,196 |
| 07 Feb 2023 | 536.40 | 544.35 | 531.35 | 536.55 | 536.55 | 5,496 |
| 06 Feb 2023 | 522.40 | 535.10 | 522.40 | 531.35 | 531.35 | 3,514 |
| 03 Feb 2023 | 520.05 | 530.75 | 508.05 | 520.95 | 520.95 | 18,348 |
| 02 Feb 2023 | 509.60 | 536.00 | 506.40 | 527.15 | 527.15 | 6,427 |
| 01 Feb 2023 | 539.00 | 558.00 | 509.60 | 512.10 | 512.10 | 31,401 |
| 31 Jan 2023 | 512.95 | 544.55 | 503.05 | 539.50 | 539.50 | 24,225 |
| 30 Jan 2023 | 466.05 | 507.30 | 466.05 | 502.40 | 502.40 | 16,727 |
| 27 Jan 2023 | 481.65 | 502.20 | 472.50 | 479.30 | 479.30 | 21,006 |
| 26 Jan 2023 | 496.05 | 496.05 | 496.05 | 496.05 | 496.05 | - |
| 25 Jan 2023 | 504.00 | 512.20 | 492.20 | 496.05 | 496.05 | 5,202 |
| 24 Jan 2023 | 531.55 | 531.55 | 497.50 | 505.05 | 505.05 | 12,240 |
| 23 Jan 2023 | 550.00 | 550.00 | 510.05 | 514.50 | 514.50 | 11,004 |
| 20 Jan 2023 | 534.80 | 536.55 | 527.60 | 534.60 | 534.60 | 12,403 |
| 19 Jan 2023 | 534.95 | 534.95 | 525.60 | 532.10 | 532.10 | 6,615 |
| 18 Jan 2023 | 531.85 | 538.25 | 527.85 | 529.00 | 529.00 | 42,224 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.