Tinna Rubber and Infrastructure Limited (530475.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 922.00 | 1,013.60 | 922.00 | 1,008.50 | 1,008.50 | 31,943 |
| 09 May 2024 | 900.00 | 980.00 | 900.00 | 965.35 | 965.35 | 35,981 |
| 08 May 2024 | 1,014.00 | 1,014.00 | 941.05 | 941.05 | 941.05 | 14,892 |
| 07 May 2024 | 988.00 | 990.60 | 960.00 | 990.55 | 990.55 | 55,026 |
| 06 May 2024 | 915.00 | 943.45 | 870.30 | 943.45 | 943.45 | 36,361 |
| 03 May 2024 | 895.00 | 905.00 | 871.20 | 898.55 | 898.55 | 9,905 |
| 02 May 2024 | 893.65 | 895.00 | 849.00 | 887.80 | 887.80 | 12,890 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 895.00 | 908.00 | 885.00 | 893.65 | 893.65 | 5,029 |
| 29 Apr 2024 | 885.00 | 924.35 | 885.00 | 890.45 | 890.45 | 12,158 |
| 26 Apr 2024 | 920.00 | 938.80 | 881.10 | 898.35 | 898.35 | 9,831 |
| 25 Apr 2024 | 919.85 | 943.00 | 892.00 | 912.55 | 912.55 | 13,783 |
| 24 Apr 2024 | 905.00 | 909.90 | 880.00 | 900.35 | 900.35 | 11,181 |
| 23 Apr 2024 | 900.00 | 912.95 | 870.00 | 875.10 | 875.10 | 23,384 |
| 22 Apr 2024 | 838.00 | 875.15 | 838.00 | 873.25 | 873.25 | 21,189 |
| 19 Apr 2024 | 801.00 | 838.00 | 786.55 | 833.50 | 833.50 | 14,508 |
| 18 Apr 2024 | 831.00 | 835.00 | 811.20 | 816.75 | 816.75 | 17,905 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 787.00 | 814.40 | 780.00 | 807.30 | 807.30 | 11,799 |
| 15 Apr 2024 | 767.10 | 824.90 | 766.60 | 786.70 | 786.70 | 16,509 |
| 12 Apr 2024 | 800.00 | 824.90 | 775.05 | 806.90 | 806.90 | 16,431 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 805.00 | 823.80 | 785.00 | 805.00 | 805.00 | 7,935 |
| 09 Apr 2024 | 840.00 | 846.00 | 800.00 | 803.30 | 803.30 | 11,047 |
| 08 Apr 2024 | 806.15 | 837.90 | 800.00 | 821.40 | 821.40 | 24,317 |
| 05 Apr 2024 | 765.00 | 806.15 | 730.70 | 806.15 | 806.15 | 34,810 |
| 04 Apr 2024 | 759.80 | 772.00 | 748.00 | 767.80 | 767.80 | 17,689 |
| 03 Apr 2024 | 759.85 | 759.85 | 730.00 | 747.75 | 747.75 | 13,504 |
| 02 Apr 2024 | 760.00 | 760.00 | 737.00 | 749.65 | 749.65 | 15,175 |
| 01 Apr 2024 | 715.00 | 734.20 | 698.00 | 734.20 | 734.20 | 19,350 |
| 28 Mar 2024 | 685.00 | 715.00 | 685.00 | 699.25 | 699.25 | 9,888 |
| 27 Mar 2024 | 695.00 | 697.95 | 681.00 | 694.80 | 694.80 | 13,207 |
| 26 Mar 2024 | 681.85 | 688.55 | 666.00 | 680.20 | 680.20 | 8,827 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 680.00 | 680.00 | 660.00 | 668.45 | 668.45 | 5,251 |
| 21 Mar 2024 | 670.25 | 670.25 | 650.00 | 667.95 | 667.95 | 3,298 |
| 20 Mar 2024 | 688.55 | 688.55 | 648.00 | 651.25 | 651.25 | 8,120 |
| 19 Mar 2024 | 670.00 | 671.20 | 640.55 | 669.15 | 669.15 | 10,802 |
| 18 Mar 2024 | 689.85 | 697.00 | 659.00 | 669.70 | 669.70 | 8,287 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 580.00 | 634.55 | 580.00 | 634.55 | 634.55 | 17,000 |
| 13 Mar 2024 | 631.95 | 648.95 | 600.40 | 604.35 | 604.35 | 46,944 |
| 12 Mar 2024 | 664.55 | 686.00 | 631.35 | 631.95 | 631.95 | 24,907 |
| 11 Mar 2024 | 688.00 | 706.00 | 655.55 | 664.55 | 664.55 | 14,365 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 680.00 | 709.40 | 675.00 | 687.35 | 687.35 | 11,009 |
| 06 Mar 2024 | 722.70 | 724.95 | 673.10 | 696.35 | 696.35 | 26,871 |
| 05 Mar 2024 | 733.50 | 734.00 | 701.20 | 708.50 | 708.50 | 12,723 |
| 04 Mar 2024 | 744.85 | 755.00 | 729.00 | 733.60 | 733.60 | 7,734 |
| 01 Mar 2024 | 759.90 | 759.90 | 720.15 | 745.80 | 745.80 | 12,971 |
| 29 Feb 2024 | 753.90 | 770.00 | 717.15 | 736.60 | 736.60 | 49,276 |
| 28 Feb 2024 | 755.45 | 755.45 | 740.00 | 754.85 | 754.85 | 81,276 |
| 27 Feb 2024 | 685.00 | 719.50 | 685.00 | 719.50 | 719.50 | 71,920 |
| 26 Feb 2024 | 687.00 | 699.00 | 682.00 | 685.25 | 685.25 | 12,796 |
| 23 Feb 2024 | 704.95 | 704.95 | 677.05 | 684.95 | 684.95 | 12,704 |
| 22 Feb 2024 | 698.90 | 702.95 | 678.00 | 688.75 | 688.75 | 8,781 |
| 21 Feb 2024 | 684.40 | 700.00 | 662.55 | 689.05 | 689.05 | 18,479 |
| 20 Feb 2024 | 677.75 | 690.00 | 647.45 | 682.70 | 682.70 | 11,219 |
| 16 Feb 2024 | 679.95 | 682.50 | 652.55 | 672.05 | 672.05 | 7,277 |
| 15 Feb 2024 | 670.25 | 689.85 | 663.80 | 679.95 | 679.95 | 6,756 |
| 14 Feb 2024 | 659.00 | 670.00 | 641.00 | 666.40 | 666.40 | 8,378 |
| 13 Feb 2024 | 650.00 | 669.40 | 621.15 | 661.10 | 661.10 | 13,940 |
| 12 Feb 2024 | 709.00 | 709.00 | 651.75 | 652.95 | 652.95 | 23,524 |
| 09 Feb 2024 | 699.95 | 700.00 | 665.00 | 686.05 | 686.05 | 14,079 |
| 08 Feb 2024 | 695.00 | 707.00 | 685.05 | 690.90 | 690.90 | 13,022 |
| 08 Feb 2024 | 3 Dividend | |||||
| 07 Feb 2024 | 698.00 | 699.00 | 685.00 | 693.15 | 690.15 | 12,534 |
| 06 Feb 2024 | 689.50 | 719.40 | 689.50 | 697.45 | 694.43 | 10,654 |
| 05 Feb 2024 | 725.00 | 725.00 | 681.00 | 689.45 | 686.47 | 35,289 |
| 02 Feb 2024 | 674.80 | 717.95 | 659.10 | 703.90 | 700.85 | 49,092 |
| 01 Feb 2024 | 668.00 | 699.00 | 645.00 | 658.30 | 655.45 | 32,668 |
| 31 Jan 2024 | 709.00 | 729.00 | 663.85 | 669.10 | 666.20 | 70,027 |
| 30 Jan 2024 | 669.10 | 718.90 | 669.10 | 696.00 | 692.99 | 238,768 |
| 29 Jan 2024 | 570.00 | 602.00 | 566.00 | 599.10 | 596.51 | 42,458 |
| 26 Jan 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 560.56 | - |
| 25 Jan 2024 | 571.90 | 571.90 | 555.00 | 563.00 | 560.56 | 11,759 |
| 24 Jan 2024 | 551.00 | 564.00 | 546.00 | 559.40 | 556.98 | 8,261 |
| 23 Jan 2024 | 556.25 | 562.85 | 545.00 | 548.40 | 546.03 | 21,561 |
| 22 Jan 2024 | 554.65 | 554.65 | 554.65 | 554.65 | 552.25 | - |
| 19 Jan 2024 | 569.85 | 574.70 | 546.60 | 554.65 | 552.25 | 29,023 |
| 18 Jan 2024 | 569.95 | 575.00 | 545.10 | 569.85 | 567.38 | 13,751 |
| 17 Jan 2024 | 555.50 | 567.00 | 545.00 | 562.30 | 559.87 | 17,752 |
| 16 Jan 2024 | 574.50 | 588.00 | 539.80 | 565.15 | 562.70 | 21,706 |
| 12 Jan 2024 | 580.00 | 587.90 | 571.00 | 573.85 | 571.37 | 14,878 |
| 11 Jan 2024 | 580.00 | 590.20 | 572.00 | 575.75 | 573.26 | 12,003 |
| 10 Jan 2024 | 585.00 | 588.10 | 549.00 | 578.55 | 576.05 | 17,474 |
| 09 Jan 2024 | 598.80 | 603.00 | 581.30 | 584.35 | 581.82 | 19,296 |
| 08 Jan 2024 | 581.00 | 599.00 | 581.00 | 593.45 | 590.88 | 27,328 |
| 05 Jan 2024 | 577.65 | 594.00 | 577.65 | 586.75 | 584.21 | 20,814 |
| 04 Jan 2024 | 579.70 | 584.50 | 565.00 | 577.65 | 575.15 | 17,311 |
| 03 Jan 2024 | 582.00 | 584.40 | 556.00 | 571.95 | 569.47 | 20,234 |
| 02 Jan 2024 | 586.00 | 586.00 | 570.10 | 578.65 | 576.15 | 13,616 |
| 29 Dec 2023 | 578.00 | 578.00 | 566.00 | 568.45 | 565.99 | 12,075 |
| 28 Dec 2023 | 583.40 | 583.40 | 565.30 | 570.20 | 567.73 | 12,398 |
| 27 Dec 2023 | 583.05 | 594.00 | 567.05 | 571.95 | 569.47 | 18,220 |
| 26 Dec 2023 | 600.00 | 600.00 | 580.00 | 582.35 | 579.83 | 11,480 |
| 22 Dec 2023 | 584.80 | 599.80 | 579.00 | 591.65 | 589.09 | 6,947 |
| 21 Dec 2023 | 552.00 | 590.00 | 516.65 | 584.80 | 582.27 | 18,412 |
| 20 Dec 2023 | 604.00 | 604.00 | 553.00 | 568.25 | 565.79 | 28,617 |
| 19 Dec 2023 | 615.00 | 615.00 | 591.10 | 593.10 | 590.53 | 11,490 |
| *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.