Sequent Scientific Limited (512529.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 122.45 | 123.30 | 119.75 | 120.85 | 120.85 | 77,043 |
| 02 May 2024 | 123.70 | 124.65 | 121.90 | 122.45 | 122.45 | 53,967 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 126.15 | 126.65 | 123.20 | 123.55 | 123.55 | 19,842 |
| 29 Apr 2024 | 125.85 | 128.95 | 125.50 | 126.15 | 126.15 | 192,040 |
| 26 Apr 2024 | 124.35 | 126.65 | 123.65 | 124.95 | 124.95 | 64,472 |
| 25 Apr 2024 | 126.35 | 126.45 | 124.10 | 124.80 | 124.80 | 76,875 |
| 24 Apr 2024 | 122.75 | 127.90 | 122.75 | 126.05 | 126.05 | 116,710 |
| 23 Apr 2024 | 124.15 | 124.80 | 121.40 | 122.40 | 122.40 | 104,055 |
| 22 Apr 2024 | 119.55 | 124.00 | 119.55 | 123.45 | 123.45 | 50,798 |
| 19 Apr 2024 | 119.10 | 119.90 | 116.45 | 119.25 | 119.25 | 121,282 |
| 18 Apr 2024 | 123.35 | 123.95 | 118.90 | 119.40 | 119.40 | 62,817 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 121.00 | 126.25 | 121.00 | 122.50 | 122.50 | 39,816 |
| 15 Apr 2024 | 117.05 | 125.85 | 116.50 | 123.45 | 123.45 | 213,886 |
| 12 Apr 2024 | 123.40 | 126.95 | 122.85 | 123.50 | 123.50 | 89,194 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 126.25 | 129.35 | 125.50 | 126.30 | 126.30 | 100,511 |
| 09 Apr 2024 | 125.55 | 128.60 | 125.40 | 126.90 | 126.90 | 109,018 |
| 08 Apr 2024 | 130.35 | 131.15 | 124.65 | 125.05 | 125.05 | 124,416 |
| 05 Apr 2024 | 132.30 | 132.40 | 128.95 | 130.45 | 130.45 | 85,534 |
| 04 Apr 2024 | 134.65 | 134.95 | 130.10 | 132.00 | 132.00 | 95,027 |
| 03 Apr 2024 | 122.05 | 133.60 | 122.05 | 131.15 | 131.15 | 321,311 |
| 02 Apr 2024 | 122.40 | 123.90 | 121.25 | 123.10 | 123.10 | 82,937 |
| 01 Apr 2024 | 116.65 | 123.35 | 116.10 | 122.15 | 122.15 | 75,250 |
| 28 Mar 2024 | 120.00 | 123.00 | 114.90 | 115.30 | 115.30 | 98,296 |
| 27 Mar 2024 | 113.60 | 124.00 | 112.40 | 119.75 | 119.75 | 304,553 |
| 26 Mar 2024 | 118.20 | 118.20 | 113.00 | 113.55 | 113.55 | 62,806 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 115.25 | 119.80 | 115.25 | 116.20 | 116.20 | 71,088 |
| 21 Mar 2024 | 115.10 | 118.00 | 114.15 | 115.20 | 115.20 | 74,044 |
| 20 Mar 2024 | 115.75 | 116.65 | 112.20 | 112.85 | 112.85 | 59,180 |
| 19 Mar 2024 | 117.25 | 119.10 | 114.00 | 114.55 | 114.55 | 89,613 |
| 18 Mar 2024 | 121.55 | 121.55 | 117.00 | 117.50 | 117.50 | 42,474 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 114.35 | 123.50 | 112.00 | 122.00 | 122.00 | 210,502 |
| 13 Mar 2024 | 119.55 | 123.65 | 113.25 | 114.35 | 114.35 | 296,738 |
| 12 Mar 2024 | 122.60 | 125.15 | 118.05 | 120.55 | 120.55 | 73,125 |
| 11 Mar 2024 | 124.95 | 129.00 | 121.15 | 124.05 | 124.05 | 170,500 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 124.95 | 126.80 | 123.00 | 124.60 | 124.60 | 122,631 |
| 06 Mar 2024 | 128.25 | 128.50 | 119.00 | 121.70 | 121.70 | 255,591 |
| 05 Mar 2024 | 131.75 | 131.75 | 127.00 | 129.25 | 129.25 | 87,336 |
| 04 Mar 2024 | 132.35 | 134.10 | 129.80 | 130.40 | 130.40 | 31,513 |
| 01 Mar 2024 | 130.95 | 135.45 | 129.65 | 130.15 | 130.15 | 98,019 |
| 29 Feb 2024 | 132.95 | 134.70 | 123.45 | 126.75 | 126.75 | 138,246 |
| 28 Feb 2024 | 139.95 | 139.95 | 130.20 | 132.05 | 132.05 | 152,922 |
| 27 Feb 2024 | 139.35 | 144.45 | 138.00 | 138.45 | 138.45 | 129,425 |
| 26 Feb 2024 | 145.25 | 147.10 | 140.80 | 141.45 | 141.45 | 125,767 |
| 23 Feb 2024 | 149.25 | 151.00 | 144.00 | 144.95 | 144.95 | 122,975 |
| 22 Feb 2024 | 146.55 | 151.55 | 142.70 | 148.20 | 148.20 | 103,459 |
| 21 Feb 2024 | 151.00 | 153.80 | 144.90 | 146.20 | 146.20 | 248,225 |
| 20 Feb 2024 | 151.40 | 155.45 | 148.75 | 153.05 | 153.05 | 435,050 |
| 16 Feb 2024 | 135.55 | 139.30 | 133.50 | 134.60 | 134.60 | 115,819 |
| 15 Feb 2024 | 135.50 | 140.05 | 133.55 | 138.00 | 138.00 | 64,438 |
| 14 Feb 2024 | 128.85 | 138.40 | 125.00 | 135.95 | 135.95 | 181,551 |
| 13 Feb 2024 | 125.30 | 129.90 | 121.00 | 129.05 | 129.05 | 168,292 |
| 12 Feb 2024 | 135.40 | 137.00 | 125.55 | 127.05 | 127.05 | 240,801 |
| 09 Feb 2024 | 132.65 | 137.05 | 127.00 | 135.40 | 135.40 | 94,868 |
| 08 Feb 2024 | 139.35 | 139.35 | 131.95 | 132.35 | 132.35 | 51,500 |
| 07 Feb 2024 | 139.70 | 142.05 | 135.95 | 137.50 | 137.50 | 144,405 |
| 06 Feb 2024 | 136.55 | 141.05 | 136.50 | 138.15 | 138.15 | 47,073 |
| 05 Feb 2024 | 142.25 | 144.10 | 135.95 | 136.75 | 136.75 | 196,432 |
| 02 Feb 2024 | 137.25 | 142.00 | 135.80 | 141.00 | 141.00 | 130,002 |
| 01 Feb 2024 | 137.70 | 138.95 | 134.15 | 135.55 | 135.55 | 117,541 |
| 31 Jan 2024 | 138.55 | 140.00 | 137.00 | 138.00 | 138.00 | 96,173 |
| 30 Jan 2024 | 141.00 | 145.90 | 134.35 | 138.70 | 138.70 | 159,680 |
| 29 Jan 2024 | 134.35 | 140.50 | 133.15 | 139.30 | 139.30 | 227,068 |
| 26 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 25 Jan 2024 | 133.35 | 137.25 | 133.35 | 135.00 | 135.00 | 101,656 |
| 24 Jan 2024 | 137.25 | 137.25 | 131.80 | 133.35 | 133.35 | 127,950 |
| 23 Jan 2024 | 138.95 | 141.30 | 132.60 | 135.95 | 135.95 | 198,061 |
| 22 Jan 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
| 19 Jan 2024 | 136.55 | 139.00 | 134.15 | 137.30 | 137.30 | 357,337 |
| 18 Jan 2024 | 126.85 | 138.70 | 126.85 | 135.40 | 135.40 | 829,975 |
| 17 Jan 2024 | 130.95 | 133.15 | 127.55 | 128.75 | 128.75 | 229,406 |
| 16 Jan 2024 | 135.85 | 136.70 | 130.60 | 133.80 | 133.80 | 204,020 |
| 12 Jan 2024 | 141.00 | 141.00 | 137.20 | 138.20 | 138.20 | 59,864 |
| 11 Jan 2024 | 138.15 | 146.90 | 138.15 | 139.40 | 139.40 | 509,324 |
| 10 Jan 2024 | 142.40 | 142.40 | 136.50 | 137.50 | 137.50 | 317,025 |
| 09 Jan 2024 | 135.70 | 142.80 | 134.85 | 141.25 | 141.25 | 460,461 |
| 08 Jan 2024 | 126.95 | 137.10 | 126.95 | 133.15 | 133.15 | 856,942 |
| 05 Jan 2024 | 131.10 | 131.15 | 125.50 | 126.80 | 126.80 | 136,256 |
| 04 Jan 2024 | 132.65 | 135.70 | 129.50 | 130.30 | 130.30 | 446,931 |
| 03 Jan 2024 | 121.90 | 134.95 | 121.90 | 131.95 | 131.95 | 1,090,252 |
| 02 Jan 2024 | 116.00 | 124.20 | 115.50 | 121.90 | 121.90 | 292,981 |
| 29 Dec 2023 | 116.15 | 117.00 | 112.75 | 113.85 | 113.85 | 86,996 |
| 28 Dec 2023 | 118.80 | 119.25 | 115.75 | 116.15 | 116.15 | 35,330 |
| 27 Dec 2023 | 119.20 | 122.20 | 116.75 | 117.35 | 117.35 | 97,003 |
| 26 Dec 2023 | 117.20 | 119.75 | 116.45 | 118.90 | 118.90 | 51,835 |
| 22 Dec 2023 | 113.05 | 120.00 | 113.05 | 118.15 | 118.15 | 195,924 |
| 21 Dec 2023 | 110.05 | 115.75 | 108.50 | 114.95 | 114.95 | 160,273 |
| 20 Dec 2023 | 117.50 | 119.75 | 109.00 | 110.55 | 110.55 | 1,302,959 |
| 19 Dec 2023 | 117.95 | 119.60 | 116.85 | 117.45 | 117.45 | 111,708 |
| 18 Dec 2023 | 117.40 | 122.00 | 117.10 | 117.90 | 117.90 | 42,381 |
| 15 Dec 2023 | 117.95 | 119.85 | 117.00 | 117.40 | 117.40 | 128,246 |
| 14 Dec 2023 | 119.85 | 121.25 | 117.20 | 118.00 | 118.00 | 62,585 |
| 13 Dec 2023 | 120.20 | 121.40 | 117.85 | 119.00 | 119.00 | 29,438 |
| 12 Dec 2023 | 120.15 | 123.45 | 119.00 | 120.10 | 120.10 | 166,042 |
| 11 Dec 2023 | 118.25 | 120.85 | 117.90 | 120.00 | 120.00 | 35,609 |
| *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.