LKP Finance Limited (507912.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 149.15 | 154.00 | 145.15 | 150.80 | 150.80 | 68,502 |
| 25 Apr 2024 | 151.00 | 151.00 | 140.20 | 146.70 | 146.70 | 39,438 |
| 24 Apr 2024 | 146.85 | 147.60 | 144.00 | 147.55 | 147.55 | 84,493 |
| 23 Apr 2024 | 139.50 | 140.60 | 136.00 | 140.60 | 140.60 | 51,222 |
| 22 Apr 2024 | 129.40 | 133.95 | 127.55 | 133.95 | 133.95 | 17,452 |
| 19 Apr 2024 | 128.50 | 129.00 | 126.00 | 127.60 | 127.60 | 25,780 |
| 18 Apr 2024 | 130.00 | 131.85 | 126.15 | 129.05 | 129.05 | 26,558 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 129.90 | 131.65 | 126.00 | 128.60 | 128.60 | 37,106 |
| 15 Apr 2024 | 130.25 | 133.70 | 129.60 | 129.60 | 129.60 | 96,192 |
| 12 Apr 2024 | 138.70 | 138.70 | 131.30 | 136.40 | 136.40 | 48,739 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 141.80 | 142.75 | 135.15 | 138.70 | 138.70 | 104,416 |
| 09 Apr 2024 | 131.35 | 136.95 | 131.35 | 136.95 | 136.95 | 95,226 |
| 08 Apr 2024 | 129.20 | 132.90 | 129.10 | 130.45 | 130.45 | 67,258 |
| 05 Apr 2024 | 135.85 | 143.80 | 135.85 | 135.85 | 135.85 | 103,047 |
| 04 Apr 2024 | 145.05 | 151.25 | 143.00 | 143.00 | 143.00 | 55,925 |
| 03 Apr 2024 | 151.00 | 159.95 | 149.00 | 150.50 | 150.50 | 68,387 |
| 02 Apr 2024 | 150.00 | 152.90 | 148.50 | 152.35 | 152.35 | 28,932 |
| 01 Apr 2024 | 154.15 | 156.30 | 149.00 | 149.65 | 149.65 | 37,872 |
| 28 Mar 2024 | 155.00 | 159.70 | 153.25 | 154.15 | 154.15 | 149,773 |
| 27 Mar 2024 | 152.70 | 162.00 | 152.70 | 155.20 | 155.20 | 257,640 |
| 26 Mar 2024 | 172.80 | 172.80 | 156.50 | 159.60 | 159.60 | 296,945 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 11,794 |
| 21 Mar 2024 | 150.00 | 156.80 | 149.80 | 156.80 | 156.80 | 10,934 |
| 20 Mar 2024 | 140.60 | 155.40 | 140.60 | 149.35 | 149.35 | 202,311 |
| 19 Mar 2024 | 148.00 | 150.95 | 148.00 | 148.00 | 148.00 | 104,898 |
| 18 Mar 2024 | 164.95 | 171.90 | 155.75 | 155.75 | 155.75 | 82,136 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 160.35 | 172.60 | 160.35 | 167.55 | 167.55 | 412,482 |
| 13 Mar 2024 | 168.75 | 168.75 | 168.75 | 168.75 | 168.75 | 2,790 |
| 12 Mar 2024 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | 2,037 |
| 11 Mar 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | 10,851 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 202.70 | 202.70 | 191.60 | 196.70 | 196.70 | 55,329 |
| 06 Mar 2024 | 209.90 | 209.90 | 198.85 | 198.85 | 198.85 | 61,693 |
| 05 Mar 2024 | 215.05 | 217.00 | 207.00 | 209.30 | 209.30 | 67,970 |
| 04 Mar 2024 | 222.00 | 222.75 | 211.50 | 215.05 | 215.05 | 35,883 |
| 01 Mar 2024 | 223.00 | 224.50 | 219.10 | 222.00 | 222.00 | 17,129 |
| 29 Feb 2024 | 215.10 | 219.95 | 212.50 | 218.90 | 218.90 | 28,419 |
| 28 Feb 2024 | 217.30 | 224.75 | 213.00 | 215.05 | 215.05 | 55,372 |
| 27 Feb 2024 | 220.50 | 230.40 | 217.00 | 217.30 | 217.30 | 46,909 |
| 26 Feb 2024 | 244.00 | 244.00 | 228.10 | 228.10 | 228.10 | 94,267 |
| 23 Feb 2024 | 242.00 | 242.00 | 240.00 | 240.10 | 240.10 | 41,118 |
| 22 Feb 2024 | 241.90 | 241.90 | 233.10 | 241.90 | 241.90 | 25,452 |
| 21 Feb 2024 | 243.90 | 243.90 | 237.20 | 237.20 | 237.20 | 66,542 |
| 20 Feb 2024 | 232.10 | 241.50 | 232.10 | 241.50 | 241.50 | 80,946 |
| 16 Feb 2024 | 242.10 | 242.10 | 241.60 | 241.60 | 241.60 | 25,867 |
| 15 Feb 2024 | 254.80 | 254.80 | 246.50 | 246.50 | 246.50 | 27,403 |
| 14 Feb 2024 | 241.45 | 251.25 | 241.45 | 251.25 | 251.25 | 81,233 |
| 13 Feb 2024 | 246.35 | 246.35 | 246.35 | 246.35 | 246.35 | 15,779 |
| 12 Feb 2024 | 251.35 | 251.35 | 251.35 | 251.35 | 251.35 | 171,214 |
| 09 Feb 2024 | 256.45 | 256.45 | 256.45 | 256.45 | 256.45 | 29,862 |
| 08 Feb 2024 | 261.65 | 261.65 | 261.65 | 261.65 | 261.65 | 10,082 |
| 07 Feb 2024 | 269.00 | 269.00 | 266.95 | 266.95 | 266.95 | 163,365 |
| 06 Feb 2024 | 266.55 | 266.55 | 266.55 | 266.55 | 266.55 | 578,356 |
| 05 Feb 2024 | 261.35 | 261.35 | 261.35 | 261.35 | 261.35 | 699,611 |
| 02 Feb 2024 | 265.00 | 265.00 | 255.00 | 256.25 | 256.25 | 25,125 |
| 01 Feb 2024 | 265.30 | 265.30 | 260.15 | 260.15 | 260.15 | 31,566 |
| 31 Jan 2024 | 260.10 | 260.10 | 260.00 | 260.10 | 260.10 | 231,809 |
| 30 Jan 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 168,708 |
| 29 Jan 2024 | 251.00 | 251.00 | 250.00 | 250.00 | 250.00 | 639,574 |
| 26 Jan 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 25 Jan 2024 | 253.90 | 253.90 | 248.00 | 248.00 | 248.00 | 467,278 |
| 24 Jan 2024 | 248.50 | 249.80 | 240.15 | 249.80 | 249.80 | 82,311 |
| 23 Jan 2024 | 248.85 | 248.85 | 244.95 | 244.95 | 244.95 | 83,863 |
| 22 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 19 Jan 2024 | 238.05 | 240.00 | 238.05 | 240.00 | 240.00 | 719,423 |
| 18 Jan 2024 | 235.60 | 240.40 | 235.60 | 240.40 | 240.40 | 332,681 |
| 17 Jan 2024 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | 1,154 |
| 16 Jan 2024 | 255.00 | 255.00 | 245.30 | 245.30 | 245.30 | 16,823 |
| 12 Jan 2024 | 251.00 | 253.00 | 243.00 | 250.05 | 250.05 | 109,850 |
| 11 Jan 2024 | 229.90 | 241.50 | 229.90 | 241.10 | 241.10 | 133,224 |
| 10 Jan 2024 | 225.00 | 230.95 | 215.00 | 230.00 | 230.00 | 29,644 |
| 09 Jan 2024 | 223.00 | 230.00 | 215.55 | 225.00 | 225.00 | 13,385 |
| 08 Jan 2024 | 231.50 | 235.00 | 221.70 | 223.25 | 223.25 | 15,988 |
| 05 Jan 2024 | 241.00 | 241.00 | 228.00 | 228.10 | 228.10 | 89,261 |
| 04 Jan 2024 | 227.50 | 232.60 | 227.00 | 232.60 | 232.60 | 76,294 |
| 03 Jan 2024 | 216.00 | 223.40 | 212.00 | 221.55 | 221.55 | 38,134 |
| 02 Jan 2024 | 226.65 | 227.00 | 211.20 | 214.60 | 214.60 | 14,182 |
| 29 Dec 2023 | 224.00 | 229.95 | 222.50 | 225.95 | 225.95 | 21,342 |
| 28 Dec 2023 | 230.00 | 231.90 | 221.00 | 226.20 | 226.20 | 9,711 |
| 27 Dec 2023 | 225.00 | 232.00 | 220.10 | 225.00 | 225.00 | 402,296 |
| 26 Dec 2023 | 232.00 | 234.30 | 226.00 | 228.35 | 228.35 | 21,196 |
| 22 Dec 2023 | 222.00 | 228.00 | 216.00 | 225.15 | 225.15 | 48,588 |
| 21 Dec 2023 | 213.00 | 228.00 | 211.80 | 222.20 | 222.20 | 74,747 |
| 20 Dec 2023 | 210.00 | 231.05 | 210.00 | 222.90 | 222.90 | 250,466 |
| 19 Dec 2023 | 236.00 | 239.80 | 220.00 | 220.05 | 220.05 | 1,129,140 |
| 18 Dec 2023 | 229.00 | 231.55 | 221.90 | 231.55 | 231.55 | 1,317,260 |
| 15 Dec 2023 | 220.55 | 220.55 | 206.00 | 220.55 | 220.55 | 648,708 |
| 14 Dec 2023 | 210.05 | 210.05 | 201.10 | 210.05 | 210.05 | 195,775 |
| 13 Dec 2023 | 201.15 | 201.15 | 182.10 | 200.05 | 200.05 | 174,041 |
| 12 Dec 2023 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | 4,723 |
| 11 Dec 2023 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 3,490 |
| 08 Dec 2023 | 172.90 | 173.85 | 157.35 | 173.85 | 173.85 | 134,285 |
| 07 Dec 2023 | 166.55 | 166.55 | 154.25 | 165.60 | 165.60 | 941,342 |
| 06 Dec 2023 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | 5,468 |
| 05 Dec 2023 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | 3,781 |
| 04 Dec 2023 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | 6,621 |
| *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.