PCBL Limited (506590.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 265.40 | 270.05 | 264.00 | 266.50 | 266.50 | 53,475 |
| 24 Apr 2024 | 267.65 | 269.00 | 264.10 | 265.05 | 265.05 | 101,586 |
| 23 Apr 2024 | 266.00 | 269.95 | 260.95 | 267.20 | 267.20 | 163,510 |
| 22 Apr 2024 | 259.55 | 265.10 | 259.55 | 263.90 | 263.90 | 79,937 |
| 19 Apr 2024 | 253.35 | 260.80 | 252.00 | 257.80 | 257.80 | 47,959 |
| 18 Apr 2024 | 265.35 | 269.30 | 258.30 | 260.00 | 260.00 | 37,181 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 260.60 | 270.00 | 260.35 | 265.50 | 265.50 | 82,917 |
| 15 Apr 2024 | 262.25 | 269.25 | 257.60 | 265.80 | 265.80 | 70,001 |
| 12 Apr 2024 | 275.75 | 279.45 | 272.80 | 273.35 | 273.35 | 100,843 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 279.70 | 281.60 | 275.55 | 279.45 | 279.45 | 57,861 |
| 09 Apr 2024 | 279.90 | 282.95 | 276.25 | 279.45 | 279.45 | 63,286 |
| 08 Apr 2024 | 280.60 | 282.90 | 273.50 | 274.50 | 274.50 | 51,688 |
| 05 Apr 2024 | 281.25 | 282.90 | 274.65 | 281.35 | 281.35 | 50,194 |
| 04 Apr 2024 | 284.05 | 286.00 | 277.60 | 279.05 | 279.05 | 97,329 |
| 03 Apr 2024 | 278.50 | 284.50 | 274.55 | 281.95 | 281.95 | 223,863 |
| 02 Apr 2024 | 276.65 | 281.55 | 273.15 | 278.20 | 278.20 | 99,521 |
| 01 Apr 2024 | 270.25 | 276.25 | 268.70 | 275.25 | 275.25 | 207,849 |
| 28 Mar 2024 | 275.15 | 279.90 | 265.15 | 268.05 | 268.05 | 301,063 |
| 27 Mar 2024 | 262.75 | 269.30 | 261.85 | 264.50 | 264.50 | 232,141 |
| 26 Mar 2024 | 263.70 | 265.35 | 257.00 | 261.65 | 261.65 | 140,153 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 253.90 | 264.60 | 252.00 | 262.40 | 262.40 | 257,446 |
| 21 Mar 2024 | 247.55 | 254.90 | 247.55 | 249.95 | 249.95 | 84,837 |
| 20 Mar 2024 | 247.00 | 252.00 | 241.60 | 244.95 | 244.95 | 153,521 |
| 19 Mar 2024 | 248.35 | 253.00 | 244.70 | 247.00 | 247.00 | 121,953 |
| 18 Mar 2024 | 248.75 | 258.70 | 246.05 | 249.00 | 249.00 | 242,512 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 230.05 | 256.95 | 230.05 | 253.70 | 253.70 | 412,322 |
| 13 Mar 2024 | 242.65 | 253.10 | 225.30 | 229.90 | 229.90 | 163,915 |
| 12 Mar 2024 | 253.35 | 254.50 | 238.70 | 244.75 | 244.75 | 512,771 |
| 11 Mar 2024 | 265.60 | 269.55 | 245.65 | 250.60 | 250.60 | 500,511 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 275.50 | 279.60 | 268.10 | 268.70 | 268.70 | 103,817 |
| 06 Mar 2024 | 281.15 | 281.15 | 271.90 | 275.45 | 275.45 | 239,498 |
| 05 Mar 2024 | 289.60 | 290.00 | 282.40 | 282.90 | 282.90 | 276,829 |
| 04 Mar 2024 | 300.10 | 300.40 | 288.00 | 290.00 | 290.00 | 83,029 |
| 01 Mar 2024 | 288.95 | 297.05 | 288.70 | 294.65 | 294.65 | 138,333 |
| 29 Feb 2024 | 287.55 | 289.85 | 278.25 | 286.45 | 286.45 | 237,921 |
| 28 Feb 2024 | 302.95 | 303.90 | 285.00 | 286.85 | 286.85 | 363,068 |
| 27 Feb 2024 | 304.70 | 306.55 | 301.15 | 303.00 | 303.00 | 50,495 |
| 26 Feb 2024 | 300.50 | 309.90 | 300.50 | 304.45 | 304.45 | 146,841 |
| 23 Feb 2024 | 307.90 | 308.95 | 300.20 | 301.25 | 301.25 | 159,131 |
| 22 Feb 2024 | 303.40 | 314.70 | 303.40 | 306.20 | 306.20 | 151,429 |
| 21 Feb 2024 | 317.95 | 317.95 | 301.35 | 302.65 | 302.65 | 177,221 |
| 20 Feb 2024 | 317.25 | 318.75 | 312.50 | 313.40 | 313.40 | 59,017 |
| 16 Feb 2024 | 317.85 | 332.50 | 309.10 | 326.50 | 326.50 | 461,131 |
| 15 Feb 2024 | 304.55 | 314.00 | 304.15 | 306.70 | 306.70 | 135,861 |
| 14 Feb 2024 | 295.30 | 305.00 | 292.45 | 302.10 | 302.10 | 104,182 |
| 13 Feb 2024 | 295.55 | 302.05 | 283.30 | 297.65 | 297.65 | 183,150 |
| 12 Feb 2024 | 320.25 | 320.85 | 292.00 | 294.95 | 294.95 | 411,815 |
| 09 Feb 2024 | 335.80 | 338.05 | 313.85 | 319.95 | 319.95 | 418,530 |
| 08 Feb 2024 | 329.95 | 343.35 | 326.75 | 334.50 | 334.50 | 280,554 |
| 07 Feb 2024 | 326.55 | 328.75 | 317.95 | 324.00 | 324.00 | 163,924 |
| 06 Feb 2024 | 322.15 | 335.00 | 319.95 | 324.20 | 324.20 | 271,061 |
| 05 Feb 2024 | 316.00 | 335.00 | 315.35 | 321.60 | 321.60 | 523,021 |
| 02 Feb 2024 | 317.60 | 325.55 | 317.60 | 320.15 | 320.15 | 73,948 |
| 01 Feb 2024 | 320.30 | 322.15 | 313.00 | 317.60 | 317.60 | 83,060 |
| 31 Jan 2024 | 320.00 | 321.70 | 310.25 | 318.50 | 318.50 | 94,932 |
| 30 Jan 2024 | 319.15 | 336.30 | 316.40 | 319.75 | 319.75 | 290,745 |
| 29 Jan 2024 | 321.05 | 332.35 | 318.00 | 323.45 | 323.45 | 329,578 |
| 29 Jan 2024 | 5.5 Dividend | |||||
| 26 Jan 2024 | 322.30 | 322.30 | 322.30 | 322.30 | 316.80 | - |
| 25 Jan 2024 | 321.95 | 328.00 | 317.00 | 322.30 | 316.80 | 326,616 |
| 24 Jan 2024 | 306.90 | 326.10 | 305.50 | 321.50 | 316.01 | 309,863 |
| 23 Jan 2024 | 327.15 | 329.70 | 302.40 | 304.40 | 299.21 | 329,677 |
| 22 Jan 2024 | 309.90 | 309.90 | 309.90 | 309.90 | 304.61 | - |
| 19 Jan 2024 | 314.40 | 316.90 | 307.85 | 309.90 | 304.61 | 559,690 |
| 18 Jan 2024 | 279.75 | 317.95 | 279.00 | 311.00 | 305.69 | 2,170,172 |
| 17 Jan 2024 | 280.90 | 290.95 | 274.75 | 278.80 | 274.04 | 294,899 |
| 16 Jan 2024 | 280.85 | 283.70 | 276.15 | 281.50 | 276.70 | 523,662 |
| 12 Jan 2024 | 267.00 | 268.00 | 262.10 | 265.95 | 261.41 | 66,718 |
| 11 Jan 2024 | 267.10 | 271.65 | 263.65 | 264.45 | 259.94 | 129,802 |
| 10 Jan 2024 | 267.65 | 268.90 | 263.20 | 265.30 | 260.77 | 137,196 |
| 09 Jan 2024 | 264.85 | 267.75 | 261.00 | 266.65 | 262.10 | 146,378 |
| 08 Jan 2024 | 265.90 | 266.55 | 257.35 | 259.85 | 255.42 | 112,649 |
| 05 Jan 2024 | 255.75 | 266.00 | 255.75 | 262.60 | 258.12 | 141,903 |
| 04 Jan 2024 | 255.45 | 259.00 | 254.00 | 255.00 | 250.65 | 61,789 |
| 03 Jan 2024 | 256.55 | 258.00 | 253.30 | 254.55 | 250.21 | 87,407 |
| 02 Jan 2024 | 256.25 | 261.35 | 252.60 | 256.90 | 252.52 | 195,854 |
| 29 Dec 2023 | 253.15 | 256.40 | 251.05 | 251.40 | 247.11 | 113,550 |
| 28 Dec 2023 | 254.80 | 258.40 | 252.05 | 252.95 | 248.63 | 169,642 |
| 27 Dec 2023 | 257.85 | 258.75 | 252.00 | 254.75 | 250.40 | 69,618 |
| 26 Dec 2023 | 251.40 | 258.35 | 246.55 | 255.60 | 251.24 | 159,108 |
| 22 Dec 2023 | 248.45 | 252.35 | 246.60 | 249.80 | 245.54 | 94,363 |
| 21 Dec 2023 | 238.35 | 248.50 | 236.00 | 247.20 | 242.98 | 371,250 |
| 20 Dec 2023 | 256.95 | 261.50 | 243.55 | 246.00 | 241.80 | 373,116 |
| 19 Dec 2023 | 261.30 | 262.10 | 254.40 | 255.50 | 251.14 | 112,657 |
| 18 Dec 2023 | 265.50 | 265.50 | 258.00 | 259.15 | 254.73 | 222,456 |
| 15 Dec 2023 | 267.95 | 269.95 | 264.15 | 265.50 | 260.97 | 281,134 |
| 14 Dec 2023 | 256.90 | 267.40 | 254.40 | 264.20 | 259.69 | 177,767 |
| 13 Dec 2023 | 254.05 | 257.40 | 249.65 | 254.45 | 250.11 | 207,933 |
| 12 Dec 2023 | 259.05 | 265.00 | 250.85 | 253.20 | 248.88 | 147,205 |
| 11 Dec 2023 | 257.65 | 261.65 | 255.85 | 257.70 | 253.30 | 139,703 |
| 08 Dec 2023 | 264.85 | 267.10 | 254.60 | 258.95 | 254.53 | 84,991 |
| 07 Dec 2023 | 268.30 | 271.55 | 262.50 | 263.55 | 259.05 | 78,747 |
| 06 Dec 2023 | 274.50 | 277.00 | 266.25 | 268.25 | 263.67 | 214,915 |
| 05 Dec 2023 | 274.35 | 283.50 | 271.50 | 274.35 | 269.67 | 162,680 |
| 04 Dec 2023 | 272.05 | 278.50 | 265.30 | 274.35 | 269.67 | 389,175 |
| *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.