500469.BO - The Federal Bank Limited
YHD - YHD Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 125.50 | 127.00 | 125.50 | 126.15 | 126.15 | 401,523 |
| 01 June 2023 | 125.30 | 125.90 | 124.80 | 125.50 | 125.50 | 172,573 |
| 31 May 2023 | 124.95 | 126.05 | 124.50 | 125.20 | 125.20 | 361,336 |
| 30 May 2023 | 125.55 | 126.00 | 124.90 | 125.35 | 125.35 | 179,306 |
| 26 May 2023 | 123.95 | 125.40 | 123.45 | 125.30 | 125.30 | 594,936 |
| 25 May 2023 | 123.50 | 123.85 | 122.30 | 123.30 | 123.30 | 697,558 |
| 24 May 2023 | 125.15 | 126.00 | 123.45 | 123.85 | 123.85 | 626,136 |
| 23 May 2023 | 126.10 | 126.95 | 125.50 | 125.65 | 125.65 | 196,958 |
| 22 May 2023 | 126.00 | 126.40 | 125.05 | 126.05 | 126.05 | 558,111 |
| 19 May 2023 | 126.80 | 127.55 | 124.55 | 126.20 | 126.20 | 204,641 |
| 18 May 2023 | 128.85 | 128.85 | 126.45 | 126.70 | 126.70 | 519,317 |
| 17 May 2023 | 127.05 | 128.10 | 126.05 | 127.65 | 127.65 | 605,361 |
| 16 May 2023 | 128.00 | 128.45 | 126.70 | 127.05 | 127.05 | 231,027 |
| 15 May 2023 | 125.95 | 127.95 | 123.80 | 127.45 | 127.45 | 855,191 |
| 12 May 2023 | 128.65 | 128.65 | 125.80 | 125.95 | 125.95 | 663,123 |
| 11 May 2023 | 129.95 | 130.15 | 127.60 | 127.80 | 127.80 | 274,086 |
| 10 May 2023 | 128.90 | 129.55 | 127.10 | 129.20 | 129.20 | 633,835 |
| 09 May 2023 | 129.00 | 131.10 | 128.15 | 128.65 | 128.65 | 468,212 |
| 08 May 2023 | 128.55 | 130.75 | 126.35 | 128.60 | 128.60 | 1,399,547 |
| 05 May 2023 | 139.90 | 140.35 | 127.05 | 127.80 | 127.80 | 2,637,336 |
| 04 May 2023 | 138.70 | 140.10 | 137.35 | 139.40 | 139.40 | 276,987 |
| 03 May 2023 | 136.00 | 138.35 | 135.55 | 137.65 | 137.65 | 261,275 |
| 02 May 2023 | 135.05 | 136.75 | 134.95 | 136.35 | 136.35 | 398,768 |
| 01 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | 134.95 | 136.35 | 134.25 | 134.95 | 134.95 | 524,332 |
| 27 Apr 2023 | 135.25 | 135.75 | 133.35 | 133.95 | 133.95 | 502,422 |
| 26 Apr 2023 | 133.00 | 135.25 | 132.55 | 135.00 | 135.00 | 213,126 |
| 25 Apr 2023 | 132.85 | 134.70 | 132.00 | 133.30 | 133.30 | 590,253 |
| 24 Apr 2023 | 130.65 | 132.90 | 130.65 | 132.10 | 132.10 | 337,028 |
| 21 Apr 2023 | 132.20 | 132.35 | 130.75 | 131.00 | 131.00 | 152,446 |
| 20 Apr 2023 | 131.65 | 132.85 | 131.40 | 132.20 | 132.20 | 201,663 |
| 19 Apr 2023 | 130.70 | 132.45 | 130.70 | 131.65 | 131.65 | 333,147 |
| 18 Apr 2023 | 131.35 | 132.65 | 130.60 | 131.70 | 131.70 | 312,161 |
| 17 Apr 2023 | 128.10 | 131.50 | 127.30 | 131.30 | 131.30 | 753,652 |
| 14 Apr 2023 | - | - | - | - | - | - |
| 13 Apr 2023 | 127.35 | 128.50 | 126.05 | 128.10 | 128.10 | 364,309 |
| 12 Apr 2023 | 127.50 | 128.85 | 127.05 | 127.30 | 127.30 | 241,929 |
| 11 Apr 2023 | 127.55 | 128.65 | 127.35 | 128.30 | 128.30 | 409,374 |
| 10 Apr 2023 | 128.65 | 128.65 | 126.10 | 127.00 | 127.00 | 197,933 |
| 06 Apr 2023 | 128.80 | 129.10 | 126.85 | 127.00 | 127.00 | 535,494 |
| 05 Apr 2023 | 133.15 | 133.15 | 128.20 | 128.50 | 128.50 | 988,602 |
| 04 Apr 2023 | - | - | - | - | - | - |
| 03 Apr 2023 | 132.65 | 134.70 | 132.30 | 133.25 | 133.25 | 249,927 |
| 31 Mar 2023 | 129.30 | 133.20 | 129.30 | 132.25 | 132.25 | 612,892 |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 123.55 | 130.00 | 123.55 | 129.20 | 129.20 | 399,064 |
| 28 Mar 2023 | 127.65 | 127.65 | 123.70 | 125.75 | 125.75 | 225,073 |
| 27 Mar 2023 | 126.05 | 127.10 | 125.00 | 125.40 | 125.40 | 199,942 |
| 24 Mar 2023 | 127.70 | 128.25 | 125.85 | 126.65 | 126.65 | 319,543 |
| 23 Mar 2023 | 129.00 | 129.65 | 126.75 | 127.05 | 127.05 | 156,163 |
| 22 Mar 2023 | 130.90 | 130.90 | 128.15 | 129.00 | 129.00 | 163,042 |
| 21 Mar 2023 | 129.95 | 129.95 | 127.55 | 128.75 | 128.75 | 230,740 |
| 20 Mar 2023 | 127.25 | 129.75 | 126.00 | 129.05 | 129.05 | 317,692 |
| 17 Mar 2023 | 127.30 | 129.00 | 127.30 | 128.40 | 128.40 | 329,518 |
| 16 Mar 2023 | 126.60 | 128.00 | 124.55 | 127.30 | 127.30 | 351,461 |
| 15 Mar 2023 | 129.25 | 129.50 | 126.15 | 126.60 | 126.60 | 267,207 |
| 14 Mar 2023 | 129.95 | 130.25 | 127.50 | 127.85 | 127.85 | 332,768 |
| 13 Mar 2023 | 131.90 | 133.45 | 128.80 | 129.45 | 129.45 | 412,201 |
| 10 Mar 2023 | 132.70 | 133.45 | 131.80 | 133.05 | 133.05 | 316,245 |
| 09 Mar 2023 | 136.00 | 136.45 | 133.90 | 134.20 | 134.20 | 315,484 |
| 08 Mar 2023 | 134.15 | 136.15 | 132.90 | 135.90 | 135.90 | 288,677 |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | 135.85 | 135.90 | 133.70 | 134.10 | 134.10 | 472,341 |
| 03 Mar 2023 | 134.45 | 135.20 | 134.00 | 134.20 | 134.20 | 285,762 |
| 02 Mar 2023 | 134.45 | 135.40 | 132.50 | 133.25 | 133.25 | 484,122 |
| 01 Mar 2023 | 130.00 | 134.75 | 129.45 | 134.40 | 134.40 | 420,996 |
| 28 Feb 2023 | 129.35 | 130.00 | 127.65 | 129.10 | 129.10 | 216,161 |
| 27 Feb 2023 | 127.15 | 128.90 | 125.75 | 128.60 | 128.60 | 394,108 |
| 24 Feb 2023 | 128.85 | 129.05 | 126.70 | 127.15 | 127.15 | 312,383 |
| 23 Feb 2023 | 125.15 | 128.30 | 124.25 | 127.85 | 127.85 | 256,272 |
| 22 Feb 2023 | 126.60 | 127.30 | 124.75 | 125.15 | 125.15 | 454,089 |
| 21 Feb 2023 | 126.15 | 128.25 | 125.00 | 127.35 | 127.35 | 519,759 |
| 17 Feb 2023 | 129.90 | 130.00 | 126.75 | 127.05 | 127.05 | 480,798 |
| 16 Feb 2023 | 130.90 | 132.00 | 129.90 | 130.30 | 130.30 | 232,758 |
| 15 Feb 2023 | 129.70 | 130.35 | 128.55 | 129.60 | 129.60 | 168,584 |
| 14 Feb 2023 | 130.50 | 130.65 | 127.95 | 129.70 | 129.70 | 376,162 |
| 13 Feb 2023 | 131.90 | 131.90 | 129.90 | 130.40 | 130.40 | 154,400 |
| 10 Feb 2023 | 130.00 | 132.30 | 129.00 | 131.40 | 131.40 | 170,623 |
| 09 Feb 2023 | 131.30 | 131.30 | 129.00 | 129.90 | 129.90 | 273,059 |
| 08 Feb 2023 | 131.25 | 131.85 | 130.10 | 131.30 | 131.30 | 285,021 |
| 07 Feb 2023 | 132.80 | 133.05 | 130.60 | 131.10 | 131.10 | 343,188 |
| 06 Feb 2023 | 129.00 | 134.20 | 129.00 | 132.75 | 132.75 | 361,057 |
| 03 Feb 2023 | 133.30 | 134.90 | 130.30 | 133.40 | 133.40 | 445,040 |
| 02 Feb 2023 | 129.85 | 134.00 | 129.25 | 133.30 | 133.30 | 273,522 |
| 01 Feb 2023 | 136.45 | 136.45 | 127.20 | 131.25 | 131.25 | 657,935 |
| 31 Jan 2023 | 133.25 | 135.20 | 131.65 | 134.50 | 134.50 | 344,778 |
| 30 Jan 2023 | 131.15 | 134.15 | 130.00 | 133.00 | 133.00 | 731,420 |
| 27 Jan 2023 | 132.65 | 133.20 | 129.45 | 132.05 | 132.05 | 748,747 |
| 26 Jan 2023 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | - |
| 25 Jan 2023 | 134.35 | 134.85 | 130.90 | 132.25 | 132.25 | 580,717 |
| 24 Jan 2023 | 136.95 | 136.95 | 134.10 | 135.00 | 135.00 | 300,881 |
| 23 Jan 2023 | 134.75 | 136.35 | 134.30 | 135.90 | 135.90 | 405,847 |
| 20 Jan 2023 | 135.95 | 137.15 | 133.55 | 134.30 | 134.30 | 464,734 |
| 19 Jan 2023 | 136.45 | 137.80 | 135.05 | 136.00 | 136.00 | 466,237 |
| 18 Jan 2023 | 138.95 | 138.95 | 134.80 | 136.70 | 136.70 | 726,137 |
| 17 Jan 2023 | 142.85 | 142.95 | 135.35 | 137.95 | 137.95 | 1,433,550 |
| 13 Jan 2023 | 135.15 | 138.70 | 134.05 | 138.45 | 138.45 | 733,179 |
| 12 Jan 2023 | 134.80 | 136.15 | 133.50 | 135.05 | 135.05 | 486,181 |
| 11 Jan 2023 | 136.15 | 136.15 | 133.35 | 134.60 | 134.60 | 260,911 |
| 10 Jan 2023 | 136.65 | 136.65 | 133.25 | 135.20 | 135.20 | 419,047 |
| *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.