Kreon Finnancial Services Limited (530139.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 48.80 | 48.80 | 44.54 | 47.23 | 47.23 | 855 |
| 25 Apr 2024 | 45.63 | 47.10 | 42.67 | 46.72 | 46.72 | 10,998 |
| 24 Apr 2024 | 43.06 | 45.98 | 43.06 | 44.86 | 44.86 | 3,079 |
| 23 Apr 2024 | 47.53 | 47.53 | 43.55 | 43.90 | 43.90 | 4,649 |
| 22 Apr 2024 | 47.90 | 47.90 | 45.70 | 45.84 | 45.84 | 1,252 |
| 19 Apr 2024 | 43.04 | 47.10 | 43.04 | 45.70 | 45.70 | 779 |
| 18 Apr 2024 | 43.32 | 47.60 | 43.32 | 45.30 | 45.30 | 854 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 47.97 | 47.97 | 45.59 | 45.60 | 45.60 | 1,332 |
| 15 Apr 2024 | 47.35 | 48.74 | 44.10 | 47.98 | 47.98 | 1,281 |
| 12 Apr 2024 | 46.76 | 46.76 | 43.00 | 46.42 | 46.42 | 1,611 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 47.00 | 48.00 | 44.07 | 47.49 | 47.49 | 556 |
| 09 Apr 2024 | 48.85 | 48.85 | 46.37 | 46.38 | 46.38 | 2,371 |
| 08 Apr 2024 | 49.20 | 49.20 | 44.65 | 48.81 | 48.81 | 2,528 |
| 05 Apr 2024 | 46.00 | 47.78 | 43.24 | 46.99 | 46.99 | 1,568 |
| 04 Apr 2024 | 45.49 | 45.51 | 44.05 | 45.51 | 45.51 | 2,322 |
| 03 Apr 2024 | 43.83 | 43.83 | 41.75 | 43.35 | 43.35 | 1,086 |
| 02 Apr 2024 | 40.00 | 42.00 | 39.01 | 41.75 | 41.75 | 3,483 |
| 01 Apr 2024 | 40.20 | 40.57 | 39.00 | 40.00 | 40.00 | 193 |
| 28 Mar 2024 | 42.00 | 42.00 | 38.22 | 38.64 | 38.64 | 6,784 |
| 27 Mar 2024 | 43.12 | 43.12 | 39.03 | 40.19 | 40.19 | 2,392 |
| 26 Mar 2024 | 43.30 | 43.30 | 41.08 | 41.08 | 41.08 | 1,720 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 43.42 | 43.42 | 40.00 | 43.24 | 43.24 | 1,317 |
| 21 Mar 2024 | 41.98 | 41.98 | 39.00 | 41.36 | 41.36 | 2,120 |
| 20 Mar 2024 | 40.00 | 40.00 | 38.39 | 39.99 | 39.99 | 2,373 |
| 19 Mar 2024 | 38.76 | 42.80 | 38.76 | 40.41 | 40.41 | 716 |
| 18 Mar 2024 | 43.00 | 44.00 | 39.97 | 40.80 | 40.80 | 5,371 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 46.58 | 46.58 | 44.26 | 44.26 | 44.26 | 1,198 |
| 13 Mar 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 260 |
| 12 Mar 2024 | 53.00 | 53.00 | 49.03 | 49.03 | 49.03 | 396 |
| 11 Mar 2024 | 52.26 | 52.40 | 47.50 | 51.61 | 51.61 | 4,987 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 49.00 | 50.90 | 46.55 | 50.00 | 50.00 | 2,496 |
| 06 Mar 2024 | 51.95 | 51.95 | 48.78 | 49.00 | 49.00 | 1,172 |
| 05 Mar 2024 | 48.24 | 52.95 | 48.24 | 51.34 | 51.34 | 3,833 |
| 04 Mar 2024 | 55.00 | 56.00 | 50.77 | 50.77 | 50.77 | 4,270 |
| 01 Mar 2024 | 49.00 | 52.90 | 49.00 | 52.87 | 52.87 | 2,046 |
| 29 Feb 2024 | 49.10 | 51.55 | 47.00 | 51.55 | 51.55 | 588 |
| 28 Feb 2024 | 52.50 | 52.50 | 49.05 | 49.10 | 49.10 | 7,811 |
| 27 Feb 2024 | 47.55 | 52.50 | 47.55 | 51.63 | 51.63 | 8,685 |
| 26 Feb 2024 | 55.27 | 55.27 | 50.01 | 50.01 | 50.01 | 7,477 |
| 23 Feb 2024 | 51.59 | 52.64 | 51.59 | 52.64 | 52.64 | 12,588 |
| 22 Feb 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 1,833 |
| 21 Feb 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | 1,673 |
| 20 Feb 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 1,048 |
| 16 Feb 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 372 |
| 15 Feb 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | 680 |
| 14 Feb 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | 650 |
| 13 Feb 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 107 |
| 12 Feb 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | 1,071 |
| 09 Feb 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | 301 |
| 08 Feb 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | 178 |
| 07 Feb 2024 | 64.00 | 65.68 | 64.00 | 65.68 | 65.68 | 12,986 |
| 06 Feb 2024 | 64.41 | 64.41 | 64.40 | 64.40 | 64.40 | 7,920 |
| 05 Feb 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 3,118 |
| 02 Feb 2024 | 59.50 | 61.92 | 59.50 | 61.92 | 61.92 | 20,444 |
| 01 Feb 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | 9,067 |
| 31 Jan 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 1,488 |
| 30 Jan 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 1,577 |
| 29 Jan 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | 4,949 |
| 26 Jan 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| 25 Jan 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | 2,940 |
| 24 Jan 2024 | 68.30 | 68.30 | 67.13 | 67.13 | 67.13 | 7,376 |
| 23 Jan 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 3,568 |
| 22 Jan 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| 19 Jan 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | 3,014 |
| 18 Jan 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 10,661 |
| 17 Jan 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | 8,694 |
| 16 Jan 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 3,798 |
| 12 Jan 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | 5,102 |
| 11 Jan 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | 4,545 |
| 10 Jan 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 5,892 |
| 09 Jan 2024 | 48.63 | 48.63 | 46.32 | 48.63 | 48.63 | 7,397 |
| 08 Jan 2024 | 46.32 | 46.32 | 44.01 | 46.32 | 46.32 | 15,270 |
| 05 Jan 2024 | 44.13 | 44.13 | 44.12 | 44.12 | 44.12 | 972 |
| 04 Jan 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | 729 |
| 03 Jan 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | 2,176 |
| 02 Jan 2024 | 42.00 | 42.00 | 40.80 | 41.60 | 41.60 | 310 |
| 29 Dec 2023 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 657 |
| 28 Dec 2023 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 14 |
| 27 Dec 2023 | 40.00 | 40.00 | 39.20 | 40.00 | 40.00 | 967 |
| 26 Dec 2023 | 39.72 | 41.34 | 39.72 | 40.00 | 40.00 | 778 |
| 22 Dec 2023 | 41.35 | 41.35 | 40.53 | 40.53 | 40.53 | 1,010 |
| 21 Dec 2023 | 42.14 | 42.14 | 41.35 | 41.35 | 41.35 | 2,425 |
| 20 Dec 2023 | 42.55 | 42.55 | 42.14 | 42.14 | 42.14 | 1,732 |
| 19 Dec 2023 | 42.25 | 43.86 | 42.25 | 43.00 | 43.00 | 884 |
| 18 Dec 2023 | 43.60 | 43.60 | 43.00 | 43.00 | 43.00 | 621 |
| 15 Dec 2023 | 44.43 | 44.43 | 43.55 | 43.60 | 43.60 | 241 |
| 14 Dec 2023 | 46.23 | 46.23 | 44.43 | 44.43 | 44.43 | 1,309 |
| 13 Dec 2023 | 45.33 | 46.23 | 45.33 | 45.33 | 45.33 | 1,524 |
| 12 Dec 2023 | 44.45 | 45.33 | 44.45 | 45.33 | 45.33 | 2,341 |
| 11 Dec 2023 | 44.45 | 44.45 | 44.40 | 44.45 | 44.45 | 2,588 |
| 08 Dec 2023 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 977 |
| 07 Dec 2023 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | 723 |
| 06 Dec 2023 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1,725 |
| 05 Dec 2023 | 45.35 | 45.35 | 44.48 | 44.48 | 44.48 | 5,179 |
| 04 Dec 2023 | 44.50 | 44.50 | 44.48 | 44.48 | 44.48 | 2,133 |
| *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.