SVP Global Textiles Limited (505590.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 7.10 | 7.10 | 6.90 | 6.93 | 6.93 | 20,291 |
| 29 Apr 2024 | 7.25 | 7.25 | 7.00 | 7.09 | 7.09 | 17,788 |
| 26 Apr 2024 | 7.05 | 7.15 | 6.60 | 6.99 | 6.99 | 53,161 |
| 25 Apr 2024 | 7.09 | 7.10 | 6.85 | 6.90 | 6.90 | 27,217 |
| 24 Apr 2024 | 7.15 | 7.15 | 6.90 | 6.94 | 6.94 | 19,595 |
| 23 Apr 2024 | 7.11 | 7.11 | 6.70 | 7.00 | 7.00 | 27,050 |
| 22 Apr 2024 | 7.09 | 7.09 | 6.78 | 6.97 | 6.97 | 13,369 |
| 19 Apr 2024 | 6.60 | 7.04 | 6.60 | 6.95 | 6.95 | 19,093 |
| 18 Apr 2024 | 7.03 | 7.18 | 6.85 | 6.93 | 6.93 | 44,240 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 6.72 | 6.91 | 6.56 | 6.89 | 6.89 | 51,774 |
| 15 Apr 2024 | 6.74 | 6.97 | 6.45 | 6.59 | 6.59 | 23,226 |
| 12 Apr 2024 | 7.05 | 7.09 | 6.70 | 6.70 | 6.70 | 72,430 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | 2,367 |
| 09 Apr 2024 | 7.00 | 7.35 | 7.00 | 7.06 | 7.06 | 30,981 |
| 08 Apr 2024 | 7.54 | 7.64 | 6.94 | 7.07 | 7.07 | 97,548 |
| 05 Apr 2024 | 7.18 | 7.28 | 7.16 | 7.28 | 7.28 | 236,878 |
| 04 Apr 2024 | 6.94 | 6.94 | 6.80 | 6.94 | 6.94 | 118,974 |
| 03 Apr 2024 | 6.54 | 6.61 | 6.48 | 6.61 | 6.61 | 113,718 |
| 02 Apr 2024 | 6.12 | 6.30 | 5.96 | 6.30 | 6.30 | 52,648 |
| 01 Apr 2024 | 6.05 | 6.20 | 5.76 | 6.00 | 6.00 | 76,242 |
| 28 Mar 2024 | 6.09 | 6.10 | 5.97 | 5.97 | 5.97 | 95,213 |
| 27 Mar 2024 | 6.61 | 6.67 | 6.28 | 6.28 | 6.28 | 119,242 |
| 26 Mar 2024 | 6.90 | 7.20 | 6.58 | 6.61 | 6.61 | 159,022 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 6.85 | 7.20 | 6.85 | 6.92 | 6.92 | 70,316 |
| 21 Mar 2024 | 6.98 | 7.17 | 6.94 | 6.97 | 6.97 | 45,544 |
| 20 Mar 2024 | 7.00 | 7.16 | 6.75 | 6.84 | 6.84 | 60,985 |
| 19 Mar 2024 | 7.27 | 7.27 | 6.84 | 6.98 | 6.98 | 81,267 |
| 18 Mar 2024 | 7.20 | 7.25 | 7.12 | 7.19 | 7.19 | 40,747 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 6.91 | 7.35 | 6.91 | 7.16 | 7.16 | 177,189 |
| 13 Mar 2024 | 7.52 | 7.52 | 6.93 | 7.02 | 7.02 | 84,552 |
| 12 Mar 2024 | 7.75 | 7.75 | 7.29 | 7.29 | 7.29 | 66,423 |
| 11 Mar 2024 | 8.05 | 8.20 | 7.60 | 7.67 | 7.67 | 38,151 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 7.82 | 8.31 | 7.61 | 7.88 | 7.88 | 38,510 |
| 06 Mar 2024 | 8.24 | 8.45 | 7.99 | 7.99 | 7.99 | 54,557 |
| 05 Mar 2024 | 8.47 | 8.62 | 8.30 | 8.41 | 8.41 | 57,824 |
| 04 Mar 2024 | 8.98 | 8.98 | 8.25 | 8.46 | 8.46 | 98,661 |
| 01 Mar 2024 | 8.60 | 8.90 | 8.48 | 8.51 | 8.51 | 26,224 |
| 29 Feb 2024 | 8.35 | 8.72 | 8.35 | 8.59 | 8.59 | 42,312 |
| 28 Feb 2024 | 8.82 | 8.90 | 8.55 | 8.66 | 8.66 | 29,623 |
| 27 Feb 2024 | 9.03 | 9.03 | 8.68 | 8.78 | 8.78 | 41,584 |
| 26 Feb 2024 | 9.00 | 9.12 | 8.61 | 8.74 | 8.74 | 104,689 |
| 23 Feb 2024 | 9.15 | 9.15 | 8.80 | 8.88 | 8.88 | 13,590 |
| 22 Feb 2024 | 9.08 | 9.20 | 8.61 | 9.00 | 9.00 | 14,677 |
| 21 Feb 2024 | 9.09 | 9.09 | 8.80 | 8.96 | 8.96 | 25,440 |
| 20 Feb 2024 | 9.03 | 9.29 | 8.86 | 8.90 | 8.90 | 4,088 |
| 16 Feb 2024 | 9.49 | 9.49 | 8.90 | 8.96 | 8.96 | 14,945 |
| 15 Feb 2024 | 9.05 | 9.29 | 9.01 | 9.06 | 9.06 | 20,273 |
| 14 Feb 2024 | 9.13 | 9.30 | 8.80 | 9.23 | 9.23 | 18,442 |
| 13 Feb 2024 | 9.28 | 9.50 | 8.80 | 9.25 | 9.25 | 31,723 |
| 12 Feb 2024 | 8.95 | 9.61 | 8.88 | 9.15 | 9.15 | 27,965 |
| 09 Feb 2024 | 9.93 | 9.93 | 9.13 | 9.34 | 9.34 | 24,826 |
| 08 Feb 2024 | 9.33 | 9.78 | 9.33 | 9.60 | 9.60 | 59,392 |
| 07 Feb 2024 | 9.74 | 9.74 | 9.22 | 9.52 | 9.52 | 26,778 |
| 06 Feb 2024 | 9.85 | 10.10 | 9.17 | 9.65 | 9.65 | 121,106 |
| 05 Feb 2024 | 10.06 | 10.06 | 9.20 | 9.65 | 9.65 | 198,802 |
| 02 Feb 2024 | 9.46 | 9.60 | 9.45 | 9.59 | 9.59 | 55,996 |
| 01 Feb 2024 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | 51,087 |
| 31 Jan 2024 | 9.02 | 9.27 | 9.02 | 9.27 | 9.27 | 45,749 |
| 30 Jan 2024 | 9.06 | 9.20 | 9.06 | 9.20 | 9.20 | 724 |
| 29 Jan 2024 | 9.00 | 9.09 | 9.00 | 9.03 | 9.03 | 5,001 |
| 26 Jan 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 25 Jan 2024 | 8.90 | 9.09 | 8.90 | 9.09 | 9.09 | 30,611 |
| 24 Jan 2024 | 8.87 | 8.92 | 8.87 | 8.92 | 8.92 | 2,413 |
| 23 Jan 2024 | 8.90 | 8.90 | 8.73 | 8.75 | 8.75 | 5,110 |
| 22 Jan 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 19 Jan 2024 | 8.90 | 9.19 | 8.90 | 8.91 | 8.91 | 18,300 |
| 18 Jan 2024 | 9.00 | 9.15 | 9.00 | 9.05 | 9.05 | 38,124 |
| 17 Jan 2024 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | 17,987 |
| 16 Jan 2024 | 9.01 | 9.14 | 9.01 | 9.14 | 9.14 | 7,322 |
| 12 Jan 2024 | 9.10 | 9.15 | 9.07 | 9.15 | 9.15 | 7,505 |
| 11 Jan 2024 | 8.92 | 9.10 | 8.92 | 9.10 | 9.10 | 33,617 |
| 10 Jan 2024 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | 16,761 |
| 09 Jan 2024 | 8.96 | 9.30 | 8.96 | 9.28 | 9.28 | 17,924 |
| 08 Jan 2024 | 9.21 | 9.23 | 9.14 | 9.14 | 9.14 | 34,312 |
| 05 Jan 2024 | 9.51 | 9.51 | 9.32 | 9.32 | 9.32 | 27,854 |
| 04 Jan 2024 | 9.51 | 9.52 | 9.51 | 9.51 | 9.51 | 48,557 |
| 03 Jan 2024 | 9.70 | 9.89 | 9.70 | 9.70 | 9.70 | 9,350 |
| 02 Jan 2024 | 9.53 | 9.89 | 9.52 | 9.89 | 9.89 | 11,107 |
| 29 Dec 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3,085 |
| 28 Dec 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 6,155 |
| 27 Dec 2023 | 10.89 | 10.89 | 10.16 | 10.30 | 10.30 | 122,845 |
| 26 Dec 2023 | 10.70 | 10.71 | 10.35 | 10.69 | 10.69 | 77,917 |
| 22 Dec 2023 | 10.15 | 10.29 | 10.00 | 10.20 | 10.20 | 104,318 |
| 21 Dec 2023 | 9.35 | 9.94 | 9.25 | 9.80 | 9.80 | 52,447 |
| 20 Dec 2023 | 9.59 | 9.87 | 9.30 | 9.55 | 9.55 | 166,733 |
| 19 Dec 2023 | 9.35 | 9.40 | 9.10 | 9.40 | 9.40 | 94,245 |
| 18 Dec 2023 | 8.60 | 9.03 | 8.50 | 8.96 | 8.96 | 136,987 |
| 15 Dec 2023 | 8.46 | 8.60 | 8.46 | 8.60 | 8.60 | 5,694 |
| 14 Dec 2023 | 8.51 | 8.51 | 8.44 | 8.45 | 8.45 | 23,292 |
| 13 Dec 2023 | 8.47 | 8.61 | 8.46 | 8.61 | 8.61 | 17,987 |
| 12 Dec 2023 | 8.45 | 8.46 | 8.45 | 8.46 | 8.46 | 51,128 |
| 11 Dec 2023 | 8.20 | 8.30 | 8.13 | 8.30 | 8.30 | 40,213 |
| 08 Dec 2023 | 8.45 | 8.45 | 8.29 | 8.29 | 8.29 | 15,782 |
| 07 Dec 2023 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | 10,907 |
| *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.