Mirza International Limited (526642.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 45.45 | 45.95 | 44.10 | 45.20 | 45.20 | 18,246 |
| 12 Apr 2024 | 47.22 | 47.22 | 45.95 | 46.39 | 46.39 | 21,720 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 46.80 | 47.25 | 46.25 | 47.25 | 47.25 | 4,593 |
| 09 Apr 2024 | 47.89 | 47.89 | 46.25 | 46.63 | 46.63 | 23,282 |
| 08 Apr 2024 | 48.90 | 48.94 | 47.30 | 47.72 | 47.72 | 17,555 |
| 05 Apr 2024 | 47.70 | 48.50 | 46.35 | 47.98 | 47.98 | 14,561 |
| 04 Apr 2024 | 47.90 | 47.90 | 46.50 | 47.09 | 47.09 | 15,171 |
| 03 Apr 2024 | 46.55 | 46.99 | 46.00 | 46.89 | 46.89 | 16,493 |
| 02 Apr 2024 | 45.05 | 46.20 | 44.94 | 45.91 | 45.91 | 23,756 |
| 01 Apr 2024 | 43.75 | 45.07 | 42.93 | 45.05 | 45.05 | 60,115 |
| 28 Mar 2024 | 43.75 | 44.00 | 42.75 | 42.93 | 42.93 | 43,745 |
| 27 Mar 2024 | 44.90 | 44.90 | 42.80 | 43.03 | 43.03 | 85,051 |
| 26 Mar 2024 | 46.35 | 46.35 | 43.90 | 44.06 | 44.06 | 61,535 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 46.00 | 47.27 | 45.00 | 45.46 | 45.46 | 64,249 |
| 21 Mar 2024 | 45.55 | 46.20 | 45.30 | 45.74 | 45.74 | 47,318 |
| 20 Mar 2024 | 47.00 | 47.00 | 45.10 | 45.37 | 45.37 | 33,984 |
| 19 Mar 2024 | 46.90 | 47.00 | 45.70 | 46.03 | 46.03 | 17,167 |
| 18 Mar 2024 | 45.60 | 47.00 | 45.50 | 46.25 | 46.25 | 126,020 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 43.60 | 46.18 | 42.37 | 45.35 | 45.35 | 20,831 |
| 13 Mar 2024 | 45.50 | 46.85 | 44.09 | 44.12 | 44.12 | 32,304 |
| 12 Mar 2024 | 48.00 | 48.50 | 46.20 | 46.39 | 46.39 | 22,697 |
| 11 Mar 2024 | 49.00 | 49.98 | 46.65 | 47.23 | 47.23 | 29,150 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 49.60 | 49.79 | 48.75 | 48.93 | 48.93 | 39,474 |
| 06 Mar 2024 | 50.52 | 50.91 | 49.00 | 49.22 | 49.22 | 12,650 |
| 05 Mar 2024 | 51.02 | 51.95 | 50.00 | 50.29 | 50.29 | 17,399 |
| 04 Mar 2024 | 53.50 | 53.50 | 51.30 | 51.57 | 51.57 | 85,525 |
| 01 Mar 2024 | 50.50 | 50.55 | 50.15 | 50.55 | 50.55 | 94,180 |
| 29 Feb 2024 | 47.56 | 48.44 | 46.50 | 48.15 | 48.15 | 37,314 |
| 28 Feb 2024 | 49.20 | 49.99 | 47.00 | 47.43 | 47.43 | 45,406 |
| 27 Feb 2024 | 50.00 | 50.00 | 49.21 | 49.46 | 49.46 | 10,353 |
| 26 Feb 2024 | 50.40 | 50.40 | 49.20 | 49.56 | 49.56 | 34,166 |
| 23 Feb 2024 | 49.96 | 50.50 | 49.00 | 49.58 | 49.58 | 36,629 |
| 22 Feb 2024 | 50.06 | 50.64 | 49.01 | 49.96 | 49.96 | 17,822 |
| 21 Feb 2024 | 50.20 | 50.55 | 49.50 | 50.06 | 50.06 | 8,664 |
| 20 Feb 2024 | 50.98 | 50.98 | 49.00 | 50.10 | 50.10 | 26,506 |
| 16 Feb 2024 | 50.47 | 52.99 | 49.90 | 50.13 | 50.13 | 86,383 |
| 15 Feb 2024 | 52.68 | 53.05 | 50.00 | 50.47 | 50.47 | 70,739 |
| 14 Feb 2024 | 49.35 | 51.83 | 48.00 | 51.65 | 51.65 | 47,764 |
| 13 Feb 2024 | 49.55 | 50.99 | 47.55 | 49.37 | 49.37 | 17,456 |
| 12 Feb 2024 | 53.16 | 53.42 | 49.52 | 49.67 | 49.67 | 32,140 |
| 09 Feb 2024 | 54.30 | 54.30 | 51.60 | 52.12 | 52.12 | 73,239 |
| 08 Feb 2024 | 55.00 | 55.99 | 53.25 | 53.90 | 53.90 | 74,509 |
| 07 Feb 2024 | 49.54 | 53.93 | 49.54 | 53.93 | 53.93 | 112,576 |
| 06 Feb 2024 | 52.67 | 53.00 | 51.37 | 51.37 | 51.37 | 47,703 |
| 05 Feb 2024 | 56.00 | 57.00 | 54.07 | 54.07 | 54.07 | 184,972 |
| 02 Feb 2024 | 57.50 | 58.94 | 55.90 | 56.91 | 56.91 | 218,422 |
| 01 Feb 2024 | 58.01 | 59.99 | 57.00 | 58.28 | 58.28 | 25,250 |
| 31 Jan 2024 | 59.50 | 60.69 | 58.00 | 58.44 | 58.44 | 137,953 |
| 30 Jan 2024 | 58.33 | 63.00 | 57.11 | 59.55 | 59.55 | 808,879 |
| 29 Jan 2024 | 59.99 | 60.59 | 56.30 | 57.21 | 57.21 | 473,634 |
| 26 Jan 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 25 Jan 2024 | 59.06 | 61.23 | 59.06 | 59.49 | 59.49 | 313,214 |
| 24 Jan 2024 | 57.43 | 60.50 | 56.43 | 59.37 | 59.37 | 493,564 |
| 23 Jan 2024 | 61.88 | 62.14 | 56.76 | 57.07 | 57.07 | 1,090,665 |
| 22 Jan 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| 19 Jan 2024 | 58.46 | 63.52 | 58.46 | 61.62 | 61.62 | 1,706,065 |
| 18 Jan 2024 | 58.50 | 60.75 | 56.95 | 58.44 | 58.44 | 548,925 |
| 17 Jan 2024 | 60.19 | 61.35 | 58.50 | 59.27 | 59.27 | 464,998 |
| 16 Jan 2024 | 56.00 | 62.38 | 55.91 | 61.21 | 61.21 | 1,715,559 |
| 12 Jan 2024 | 58.81 | 58.85 | 57.00 | 57.38 | 57.38 | 306,794 |
| 11 Jan 2024 | 58.98 | 59.16 | 56.92 | 58.53 | 58.53 | 391,154 |
| 10 Jan 2024 | 55.01 | 60.65 | 55.01 | 58.17 | 58.17 | 792,289 |
| 09 Jan 2024 | 58.01 | 58.95 | 54.90 | 56.51 | 56.51 | 215,740 |
| 08 Jan 2024 | 58.80 | 60.35 | 56.99 | 57.75 | 57.75 | 1,339,518 |
| 05 Jan 2024 | 47.25 | 56.65 | 47.25 | 56.15 | 56.15 | 2,533,041 |
| 04 Jan 2024 | 47.29 | 47.48 | 46.90 | 47.21 | 47.21 | 97,046 |
| 03 Jan 2024 | 46.81 | 47.55 | 46.80 | 47.13 | 47.13 | 66,231 |
| 02 Jan 2024 | 47.40 | 47.40 | 46.45 | 47.25 | 47.25 | 68,279 |
| 29 Dec 2023 | 46.61 | 46.85 | 46.15 | 46.29 | 46.29 | 66,591 |
| 28 Dec 2023 | 46.55 | 47.00 | 46.51 | 46.67 | 46.67 | 11,333 |
| 27 Dec 2023 | 46.75 | 47.55 | 46.45 | 46.72 | 46.72 | 53,394 |
| 26 Dec 2023 | 48.00 | 48.00 | 46.85 | 47.01 | 47.01 | 11,708 |
| 22 Dec 2023 | 45.71 | 47.50 | 45.71 | 47.30 | 47.30 | 72,216 |
| 21 Dec 2023 | 44.26 | 46.15 | 44.26 | 46.05 | 46.05 | 77,224 |
| 20 Dec 2023 | 48.64 | 48.95 | 45.68 | 46.11 | 46.11 | 66,217 |
| 19 Dec 2023 | 47.80 | 49.00 | 47.77 | 47.88 | 47.88 | 44,292 |
| 18 Dec 2023 | 48.48 | 48.60 | 47.35 | 47.79 | 47.79 | 45,957 |
| 15 Dec 2023 | 47.58 | 48.36 | 47.15 | 47.53 | 47.53 | 120,963 |
| 14 Dec 2023 | 47.50 | 47.70 | 46.90 | 47.24 | 47.24 | 27,904 |
| 13 Dec 2023 | 46.12 | 47.60 | 45.95 | 47.13 | 47.13 | 99,571 |
| 12 Dec 2023 | 48.47 | 48.47 | 46.00 | 46.62 | 46.62 | 66,703 |
| 11 Dec 2023 | 48.74 | 48.75 | 47.75 | 47.96 | 47.96 | 121,469 |
| 08 Dec 2023 | 45.51 | 49.25 | 45.51 | 47.78 | 47.78 | 243,744 |
| 07 Dec 2023 | 45.02 | 45.54 | 45.02 | 45.48 | 45.48 | 47,444 |
| 06 Dec 2023 | 45.00 | 45.78 | 44.60 | 45.25 | 45.25 | 123,404 |
| 05 Dec 2023 | 45.95 | 45.95 | 44.85 | 45.10 | 45.10 | 30,895 |
| 04 Dec 2023 | 45.35 | 45.60 | 45.15 | 45.27 | 45.27 | 20,314 |
| 01 Dec 2023 | 45.01 | 45.93 | 45.01 | 45.34 | 45.34 | 20,875 |
| 30 Nov 2023 | 45.01 | 45.75 | 44.80 | 45.30 | 45.30 | 66,159 |
| 29 Nov 2023 | 45.39 | 45.75 | 44.80 | 45.23 | 45.23 | 42,445 |
| 28 Nov 2023 | 45.21 | 45.65 | 44.69 | 44.91 | 44.91 | 19,348 |
| 27 Nov 2023 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 24 Nov 2023 | 45.46 | 45.90 | 45.05 | 45.20 | 45.20 | 81,079 |
| 22 Nov 2023 | 46.45 | 46.45 | 45.30 | 45.69 | 45.69 | 52,792 |
| 21 Nov 2023 | 45.53 | 46.65 | 45.53 | 46.16 | 46.16 | 25,398 |
| *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.