530135.BO - Optiemus Infracom Limited
YHD - YHD Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 240.00 | 241.00 | 219.25 | 234.15 | 234.15 | 74,627 |
| 25 May 2023 | 218.90 | 237.55 | 216.95 | 236.15 | 236.15 | 111,237 |
| 24 May 2023 | 200.80 | 222.00 | 199.60 | 217.25 | 217.25 | 86,924 |
| 23 May 2023 | 184.40 | 198.70 | 184.40 | 196.25 | 196.25 | 74,888 |
| 22 May 2023 | 175.80 | 183.65 | 175.80 | 181.75 | 181.75 | 11,215 |
| 19 May 2023 | 175.00 | 182.35 | 173.15 | 174.85 | 174.85 | 10,828 |
| 18 May 2023 | 175.00 | 176.15 | 171.05 | 173.65 | 173.65 | 16,427 |
| 17 May 2023 | 164.20 | 174.30 | 164.20 | 173.00 | 173.00 | 29,625 |
| 16 May 2023 | 169.45 | 169.50 | 162.05 | 164.05 | 164.05 | 7,643 |
| 15 May 2023 | 169.00 | 169.45 | 163.90 | 165.85 | 165.85 | 11,095 |
| 12 May 2023 | 172.10 | 174.10 | 166.80 | 168.65 | 168.65 | 13,270 |
| 11 May 2023 | 178.80 | 178.80 | 173.40 | 174.00 | 174.00 | 3,049 |
| 10 May 2023 | 177.85 | 183.25 | 174.30 | 177.50 | 177.50 | 26,469 |
| 09 May 2023 | 166.85 | 180.00 | 163.80 | 177.85 | 177.85 | 80,796 |
| 08 May 2023 | 164.40 | 165.25 | 162.50 | 163.55 | 163.55 | 6,826 |
| 05 May 2023 | 168.00 | 169.15 | 163.05 | 163.60 | 163.60 | 8,201 |
| 04 May 2023 | 165.15 | 169.80 | 163.75 | 167.50 | 167.50 | 16,310 |
| 03 May 2023 | 167.45 | 169.60 | 161.10 | 162.60 | 162.60 | 22,873 |
| 02 May 2023 | 167.00 | 169.55 | 165.00 | 167.05 | 167.05 | 12,982 |
| 01 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | 167.50 | 171.70 | 164.40 | 165.40 | 165.40 | 17,800 |
| 27 Apr 2023 | 165.30 | 174.10 | 160.45 | 166.70 | 166.70 | 39,644 |
| 26 Apr 2023 | 165.75 | 168.10 | 163.35 | 163.65 | 163.65 | 26,957 |
| 25 Apr 2023 | 167.00 | 174.00 | 163.40 | 164.70 | 164.70 | 29,317 |
| 24 Apr 2023 | 173.55 | 177.05 | 165.85 | 166.60 | 166.60 | 26,826 |
| 21 Apr 2023 | 165.25 | 191.05 | 163.60 | 172.55 | 172.55 | 186,296 |
| 20 Apr 2023 | 179.60 | 179.95 | 163.20 | 164.55 | 164.55 | 96,055 |
| 19 Apr 2023 | 181.25 | 183.10 | 175.10 | 176.20 | 176.20 | 34,312 |
| 18 Apr 2023 | 192.40 | 196.90 | 173.65 | 179.80 | 179.80 | 46,403 |
| 17 Apr 2023 | 198.65 | 198.65 | 174.15 | 192.35 | 192.35 | 72,932 |
| 14 Apr 2023 | - | - | - | - | - | - |
| 13 Apr 2023 | 220.00 | 220.00 | 196.95 | 198.80 | 198.80 | 5,304 |
| 12 Apr 2023 | 206.00 | 206.00 | 196.25 | 198.45 | 198.45 | 11,695 |
| 11 Apr 2023 | 205.45 | 208.60 | 201.00 | 203.15 | 203.15 | 9,054 |
| 10 Apr 2023 | 210.00 | 212.15 | 200.00 | 201.90 | 201.90 | 37,334 |
| 06 Apr 2023 | 215.00 | 215.05 | 208.55 | 209.95 | 209.95 | 6,598 |
| 05 Apr 2023 | 215.00 | 218.60 | 211.35 | 213.80 | 213.80 | 10,256 |
| 04 Apr 2023 | - | - | - | - | - | - |
| 03 Apr 2023 | 206.05 | 218.30 | 206.05 | 212.45 | 212.45 | 13,856 |
| 31 Mar 2023 | 203.75 | 214.85 | 203.00 | 205.85 | 205.85 | 39,324 |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 186.00 | 206.65 | 177.40 | 202.55 | 202.55 | 31,072 |
| 28 Mar 2023 | 203.00 | 203.00 | 180.90 | 185.40 | 185.40 | 55,193 |
| 27 Mar 2023 | 208.55 | 209.50 | 196.20 | 197.50 | 197.50 | 108,296 |
| 24 Mar 2023 | 223.00 | 223.00 | 206.00 | 209.05 | 209.05 | 16,058 |
| 23 Mar 2023 | 225.00 | 225.75 | 218.05 | 220.65 | 220.65 | 25,607 |
| 22 Mar 2023 | 234.95 | 234.95 | 222.55 | 224.30 | 224.30 | 10,024 |
| 21 Mar 2023 | 233.30 | 236.30 | 224.00 | 226.20 | 226.20 | 31,039 |
| 20 Mar 2023 | 240.00 | 241.60 | 226.15 | 229.90 | 229.90 | 15,648 |
| 17 Mar 2023 | 244.10 | 247.00 | 232.60 | 242.45 | 242.45 | 17,075 |
| 16 Mar 2023 | 230.00 | 235.85 | 220.30 | 234.85 | 234.85 | 17,858 |
| 15 Mar 2023 | 235.95 | 238.10 | 218.00 | 223.15 | 223.15 | 29,206 |
| 14 Mar 2023 | 234.55 | 242.50 | 228.85 | 232.40 | 232.40 | 10,929 |
| 13 Mar 2023 | 235.05 | 237.45 | 226.85 | 230.75 | 230.75 | 11,860 |
| 10 Mar 2023 | 243.50 | 245.00 | 235.35 | 237.45 | 237.45 | 36,145 |
| 09 Mar 2023 | 244.00 | 248.15 | 240.00 | 242.05 | 242.05 | 15,069 |
| 08 Mar 2023 | 250.00 | 250.55 | 241.80 | 243.70 | 243.70 | 33,674 |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | 257.35 | 260.00 | 246.40 | 249.10 | 249.10 | 21,976 |
| 03 Mar 2023 | 260.00 | 262.30 | 254.50 | 255.25 | 255.25 | 10,271 |
| 02 Mar 2023 | 255.00 | 267.40 | 252.00 | 259.15 | 259.15 | 33,053 |
| 01 Mar 2023 | 253.00 | 256.45 | 250.65 | 254.45 | 254.45 | 53,556 |
| 28 Feb 2023 | 252.65 | 265.50 | 251.00 | 252.30 | 252.30 | 5,804 |
| 27 Feb 2023 | 260.00 | 260.15 | 250.00 | 251.55 | 251.55 | 2,174 |
| 24 Feb 2023 | 256.85 | 264.40 | 256.85 | 259.55 | 259.55 | 5,396 |
| 23 Feb 2023 | 255.00 | 259.25 | 249.20 | 252.80 | 252.80 | 37,390 |
| 22 Feb 2023 | 269.90 | 269.90 | 252.65 | 254.30 | 254.30 | 33,411 |
| 21 Feb 2023 | 260.25 | 274.35 | 259.05 | 264.80 | 264.80 | 9,422 |
| 17 Feb 2023 | 275.00 | 276.15 | 267.15 | 269.65 | 269.65 | 10,950 |
| 16 Feb 2023 | 276.55 | 280.95 | 272.45 | 274.70 | 274.70 | 15,208 |
| 15 Feb 2023 | 276.35 | 281.20 | 267.65 | 277.70 | 277.70 | 11,484 |
| 14 Feb 2023 | 300.55 | 310.15 | 264.00 | 275.50 | 275.50 | 28,989 |
| 13 Feb 2023 | 292.50 | 301.15 | 290.00 | 295.50 | 295.50 | 9,640 |
| 10 Feb 2023 | 294.35 | 294.35 | 285.00 | 291.90 | 291.90 | 6,095 |
| 09 Feb 2023 | 286.00 | 302.00 | 281.35 | 293.15 | 293.15 | 12,679 |
| 08 Feb 2023 | 284.05 | 289.95 | 280.65 | 286.20 | 286.20 | 8,697 |
| 07 Feb 2023 | 290.00 | 290.00 | 280.00 | 283.80 | 283.80 | 14,108 |
| 06 Feb 2023 | 293.30 | 296.10 | 282.10 | 288.35 | 288.35 | 21,042 |
| 03 Feb 2023 | 299.10 | 299.10 | 278.35 | 292.80 | 292.80 | 13,171 |
| 02 Feb 2023 | 271.95 | 297.00 | 266.75 | 292.10 | 292.10 | 73,674 |
| 01 Feb 2023 | 290.10 | 307.65 | 269.00 | 274.15 | 274.15 | 75,439 |
| 31 Jan 2023 | 260.90 | 283.95 | 259.70 | 283.60 | 283.60 | 27,169 |
| 30 Jan 2023 | 257.40 | 260.70 | 249.00 | 258.15 | 258.15 | 17,019 |
| 27 Jan 2023 | 272.00 | 272.00 | 250.30 | 252.35 | 252.35 | 8,946 |
| 26 Jan 2023 | 271.45 | 271.45 | 271.45 | 271.45 | 271.45 | - |
| 25 Jan 2023 | 277.00 | 277.00 | 266.80 | 271.45 | 271.45 | 18,546 |
| 24 Jan 2023 | 278.45 | 282.75 | 271.00 | 274.55 | 274.55 | 71,315 |
| 23 Jan 2023 | 287.45 | 287.70 | 271.50 | 273.45 | 273.45 | 28,523 |
| 20 Jan 2023 | 291.50 | 291.90 | 285.00 | 285.75 | 285.75 | 24,499 |
| 19 Jan 2023 | 296.00 | 296.00 | 289.50 | 291.45 | 291.45 | 20,628 |
| 18 Jan 2023 | 295.70 | 299.50 | 293.05 | 294.65 | 294.65 | 17,081 |
| 17 Jan 2023 | 300.05 | 300.05 | 290.00 | 293.30 | 293.30 | 16,919 |
| 13 Jan 2023 | 294.00 | 308.25 | 288.00 | 299.70 | 299.70 | 11,348 |
| 12 Jan 2023 | 300.45 | 302.00 | 290.10 | 293.20 | 293.20 | 42,892 |
| 11 Jan 2023 | 295.00 | 300.00 | 292.30 | 299.20 | 299.20 | 3,573 |
| 10 Jan 2023 | 302.00 | 302.00 | 291.00 | 291.65 | 291.65 | 11,781 |
| 09 Jan 2023 | 306.00 | 309.75 | 297.30 | 300.30 | 300.30 | 12,693 |
| 06 Jan 2023 | 305.05 | 307.45 | 295.50 | 304.55 | 304.55 | 37,144 |
| 05 Jan 2023 | 309.00 | 310.45 | 301.35 | 302.75 | 302.75 | 11,847 |
| 04 Jan 2023 | 309.15 | 309.95 | 302.00 | 303.80 | 303.80 | 26,619 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.