Mail

524444.BO - Evexia Lifecare Limited

YHD - YHD Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	2.97	2.97	2.80	2.85	2.85	4,672,545
08 June 2023	3.05	3.05	2.86	2.90	2.90	4,251,062
07 June 2023	3.01	3.03	2.92	2.99	2.99	11,658,914
06 June 2023	2.99	3.00	2.87	2.94	2.94	8,448,281
05 June 2023	2.83	2.88	2.73	2.87	2.87	13,388,433
02 June 2023	2.78	2.87	2.74	2.75	2.75	1,531,598
01 June 2023	2.85	2.89	2.75	2.80	2.80	6,845,259
31 May 2023	2.78	2.90	2.78	2.85	2.85	7,095,860
30 May 2023	2.91	2.95	2.72	2.90	2.90	2,980,173
26 May 2023	2.77	2.83	2.67	2.71	2.71	2,128,146
25 May 2023	2.87	2.87	2.67	2.77	2.77	1,434,973
24 May 2023	2.84	2.90	2.74	2.78	2.78	1,832,624
23 May 2023	2.95	3.00	2.83	2.84	2.84	2,803,420
22 May 2023	2.99	3.00	2.80	2.97	2.97	3,860,327
19 May 2023	2.66	2.90	2.66	2.86	2.86	4,184,568
18 May 2023	2.90	2.90	2.79	2.79	2.79	3,365,938
17 May 2023	3.11	3.11	2.84	2.93	2.93	2,409,626
16 May 2023	2.90	3.08	2.81	2.97	2.97	5,417,132
15 May 2023	3.11	3.15	2.95	2.95	2.95	10,610,614
12 May 2023	3.08	3.10	3.08	3.10	3.10	14,600,761
11 May 2023	2.94	2.98	2.94	2.98	2.98	16,362,282
10 May 2023	2.80	2.84	2.80	2.84	2.84	7,392,703
09 May 2023	2.62	2.73	2.51	2.71	2.71	7,498,314
08 May 2023	2.55	2.63	2.45	2.62	2.62	7,510,066
05 May 2023	2.65	2.74	2.48	2.52	2.52	4,169,657
04 May 2023	2.37	2.61	2.37	2.61	2.61	10,114,493
03 May 2023	2.49	2.49	2.49	2.49	2.49	405,820
02 May 2023	2.62	2.62	2.62	2.62	2.62	798,584
01 May 2023	-	-	-	-	-	-
28 Apr 2023	2.95	2.96	2.75	2.75	2.75	15,548,403
27 Apr 2023	2.85	2.89	2.80	2.89	2.89	10,386,111
26 Apr 2023	2.68	2.77	2.63	2.76	2.76	7,870,520
25 Apr 2023	2.63	2.65	2.60	2.65	2.65	8,409,335
24 Apr 2023	2.53	2.53	2.41	2.53	2.53	8,030,139
21 Apr 2023	2.30	2.41	2.22	2.41	2.41	6,619,223
20 Apr 2023	2.22	2.33	2.15	2.30	2.30	4,324,660
19 Apr 2023	2.11	2.25	2.11	2.22	2.22	2,895,590
18 Apr 2023	2.10	2.19	2.00	2.17	2.17	3,192,844
17 Apr 2023	2.20	2.20	2.09	2.10	2.10	2,762,350
14 Apr 2023	-	-	-	-	-	-
13 Apr 2023	2.22	2.22	2.06	2.20	2.20	4,034,351
12 Apr 2023	2.15	2.15	1.95	2.14	2.14	7,552,372
11 Apr 2023	2.05	2.05	2.05	2.05	2.05	2,158,538
10 Apr 2023	1.96	1.96	1.96	1.96	1.96	985,430
06 Apr 2023	1.87	1.87	1.87	1.87	1.87	718,223
05 Apr 2023	1.79	1.79	1.79	1.79	1.79	681,156
04 Apr 2023	-	-	-	-	-	-
03 Apr 2023	1.71	1.71	1.71	1.71	1.71	788,764
31 Mar 2023	1.58	1.63	1.51	1.63	1.63	2,071,227
30 Mar 2023	-	-	-	-	-	-
29 Mar 2023	1.67	1.69	1.56	1.56	1.56	1,228,925
28 Mar 2023	1.68	1.72	1.64	1.64	1.64	1,454,325
27 Mar 2023	1.67	1.74	1.58	1.72	1.72	3,401,603
24 Mar 2023	1.77	1.77	1.64	1.66	1.66	690,542
23 Mar 2023	1.63	1.71	1.58	1.71	1.71	830,628
22 Mar 2023	1.66	1.69	1.60	1.63	1.63	636,848
21 Mar 2023	1.66	1.69	1.60	1.66	1.66	641,509
20 Mar 2023	1.64	1.66	1.61	1.63	1.63	1,342,120
17 Mar 2023	1.62	1.73	1.62	1.69	1.69	999,521
16 Mar 2023	1.77	1.77	1.66	1.70	1.70	816,332
15 Mar 2023	1.78	1.80	1.70	1.73	1.73	785,230
14 Mar 2023	1.85	1.85	1.73	1.75	1.75	1,545,549
13 Mar 2023	1.87	1.93	1.80	1.82	1.82	1,339,485
10 Mar 2023	1.95	1.95	1.85	1.89	1.89	1,885,138
09 Mar 2023	1.95	1.96	1.90	1.94	1.94	1,273,628
08 Mar 2023	1.90	1.95	1.85	1.91	1.91	1,444,125
07 Mar 2023	-	-	-	-	-	-
06 Mar 2023	1.90	1.95	1.83	1.91	1.91	1,608,693
03 Mar 2023	1.98	1.99	1.89	1.91	1.91	1,532,892
02 Mar 2023	1.98	2.00	1.91	1.96	1.96	1,116,303
01 Mar 2023	2.00	2.00	1.90	1.94	1.94	1,052,982
28 Feb 2023	2.00	2.09	1.94	1.95	1.95	2,250,593
27 Feb 2023	2.12	2.12	1.98	2.04	2.04	1,729,046
24 Feb 2023	2.10	2.10	2.00	2.08	2.08	3,739,067
23 Feb 2023	2.00	2.00	2.00	2.00	2.00	1,237,187
22 Feb 2023	1.86	1.91	1.76	1.91	1.91	1,410,081
21 Feb 2023	1.83	1.89	1.76	1.82	1.82	3,999,724
17 Feb 2023	2.20	2.22	2.00	2.03	2.03	4,063,771
16 Feb 2023	2.20	2.25	2.11	2.18	2.18	4,104,251
15 Feb 2023	2.38	2.42	2.08	2.15	2.15	5,197,100
14 Feb 2023	2.18	2.39	2.00	2.31	2.31	11,528,358
13 Feb 2023	2.64	2.70	2.22	2.22	2.22	19,993,610
10 Feb 2023	2.37	2.46	2.31	2.46	2.46	16,450,455
09 Feb 2023	2.16	2.24	2.11	2.24	2.24	15,857,178
08 Feb 2023	2.06	2.06	1.66	2.04	2.04	22,928,212
07 Feb 2023	1.72	1.72	1.72	1.72	1.72	4,185,193
06 Feb 2023	1.44	1.44	1.44	1.44	1.44	1,193,102
03 Feb 2023	1.32	1.35	1.30	1.31	1.31	1,514,919
02 Feb 2023	1.31	1.34	1.31	1.32	1.32	1,550,218
01 Feb 2023	1.40	1.40	1.33	1.34	1.34	1,471,340
31 Jan 2023	1.35	1.39	1.32	1.37	1.37	1,896,643
30 Jan 2023	1.31	1.40	1.31	1.34	1.34	1,796,441
27 Jan 2023	1.40	1.43	1.36	1.40	1.40	2,480,158
26 Jan 2023	1.42	1.42	1.42	1.42	1.42	-
25 Jan 2023	1.40	1.45	1.40	1.42	1.42	1,609,172
24 Jan 2023	1.47	1.47	1.43	1.43	1.43	1,256,358
23 Jan 2023	1.44	1.48	1.42	1.45	1.45	1,596,332
20 Jan 2023	1.47	1.49	1.46	1.47	1.47	1,392,232
19 Jan 2023	1.54	1.54	1.46	1.48	1.48	1,421,012
18 Jan 2023	1.46	1.50	1.45	1.49	1.49	1,052,762
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...