Telecanor Global Limited (530595.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | 689 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 6.93 | 6.99 | 6.47 | 6.47 | 6.47 | 1,210 |
| 29 Apr 2024 | 7.08 | 7.08 | 6.79 | 6.79 | 6.79 | 437 |
| 26 Apr 2024 | 6.72 | 6.80 | 6.59 | 6.79 | 6.79 | 231 |
| 25 Apr 2024 | 6.87 | 6.87 | 6.86 | 6.86 | 6.86 | 700 |
| 24 Apr 2024 | 6.43 | 6.88 | 6.27 | 6.87 | 6.87 | 1,734 |
| 23 Apr 2024 | 6.60 | 6.60 | 6.16 | 6.59 | 6.59 | 4,454 |
| 22 Apr 2024 | 6.34 | 6.49 | 5.91 | 6.44 | 6.44 | 2,266 |
| 19 Apr 2024 | 6.21 | 6.80 | 6.21 | 6.22 | 6.22 | 9,247 |
| 18 Apr 2024 | 6.41 | 6.59 | 6.41 | 6.48 | 6.48 | 2,339 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 6.27 | 6.28 | 6.11 | 6.28 | 6.28 | 3,229 |
| 15 Apr 2024 | 5.99 | 5.99 | 5.65 | 5.99 | 5.99 | 2,507 |
| 12 Apr 2024 | 5.60 | 5.74 | 5.60 | 5.71 | 5.71 | 3,688 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 5.22 | 5.48 | 5.10 | 5.48 | 5.48 | 724 |
| 09 Apr 2024 | 5.74 | 5.74 | 5.22 | 5.22 | 5.22 | 678 |
| 08 Apr 2024 | 5.50 | 5.50 | 4.99 | 5.48 | 5.48 | 4,257 |
| 05 Apr 2024 | 5.24 | 5.25 | 4.77 | 5.25 | 5.25 | 2,790 |
| 04 Apr 2024 | 5.00 | 5.00 | 4.66 | 5.00 | 5.00 | 2,551 |
| 03 Apr 2024 | 4.94 | 4.94 | 4.49 | 4.90 | 4.90 | 4,807 |
| 02 Apr 2024 | 4.41 | 4.72 | 4.41 | 4.72 | 4.72 | 2,444 |
| 01 Apr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 32 |
| 28 Mar 2024 | 4.51 | 4.68 | 4.29 | 4.29 | 4.29 | 4,003 |
| 27 Mar 2024 | 4.83 | 4.83 | 4.51 | 4.51 | 4.51 | 4,325 |
| 26 Mar 2024 | 4.85 | 4.85 | 4.52 | 4.74 | 4.74 | 1,394 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 4.85 | 4.95 | 4.52 | 4.75 | 4.75 | 1,453 |
| 21 Mar 2024 | 4.52 | 4.74 | 4.52 | 4.74 | 4.74 | 1,950 |
| 20 Mar 2024 | 4.95 | 4.97 | 4.51 | 4.52 | 4.52 | 5,468 |
| 19 Mar 2024 | 4.33 | 4.74 | 4.32 | 4.74 | 4.74 | 2,288 |
| 18 Mar 2024 | 4.56 | 4.76 | 4.33 | 4.53 | 4.53 | 1,227 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 4.75 | 4.76 | 4.32 | 4.34 | 4.34 | 12,980 |
| 13 Mar 2024 | 4.67 | 4.99 | 4.54 | 4.54 | 4.54 | 1,502 |
| 12 Mar 2024 | 4.80 | 4.80 | 4.77 | 4.77 | 4.77 | 6,929 |
| 11 Mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 6,799 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 272 |
| 06 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 667 |
| 05 Mar 2024 | 6.14 | 6.14 | 5.84 | 5.84 | 5.84 | 1,463 |
| 04 Mar 2024 | 6.74 | 6.74 | 6.14 | 6.14 | 6.14 | 2,074 |
| 01 Mar 2024 | 6.80 | 6.80 | 6.46 | 6.46 | 6.46 | 4,340 |
| 29 Feb 2024 | 6.97 | 6.97 | 6.32 | 6.80 | 6.80 | 6,407 |
| 28 Feb 2024 | 6.65 | 6.66 | 6.16 | 6.65 | 6.65 | 9,859 |
| 27 Feb 2024 | 6.35 | 6.35 | 5.80 | 6.35 | 6.35 | 6,744 |
| 26 Feb 2024 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 1,508 |
| 23 Feb 2024 | 5.76 | 5.77 | 5.76 | 5.77 | 5.77 | 1,727 |
| 22 Feb 2024 | 5.21 | 5.50 | 5.20 | 5.50 | 5.50 | 10,009 |
| 21 Feb 2024 | 5.61 | 5.61 | 5.25 | 5.37 | 5.37 | 3,950 |
| 20 Feb 2024 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | 1,909 |
| 16 Feb 2024 | 5.30 | 5.38 | 5.04 | 5.16 | 5.16 | 4,307 |
| 15 Feb 2024 | 5.23 | 5.60 | 5.23 | 5.30 | 5.30 | 12,702 |
| 14 Feb 2024 | 5.50 | 5.52 | 5.50 | 5.50 | 5.50 | 518 |
| 13 Feb 2024 | 5.52 | 5.56 | 5.52 | 5.52 | 5.52 | 3,893 |
| 12 Feb 2024 | 6.35 | 6.35 | 5.75 | 5.81 | 5.81 | 14,718 |
| 09 Feb 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 08 Feb 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 07 Feb 2024 | 6.39 | 6.39 | 5.79 | 5.79 | 5.79 | 929 |
| 06 Feb 2024 | 5.80 | 6.09 | 5.80 | 6.09 | 6.09 | 1,419 |
| 05 Feb 2024 | 6.06 | 6.06 | 5.80 | 5.80 | 5.80 | 1,625 |
| 02 Feb 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 325 |
| 01 Feb 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 507 |
| 31 Jan 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 600 |
| 30 Jan 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 29 Jan 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 26 Jan 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 25 Jan 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 24 Jan 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 23 Jan 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 22 Jan 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 19 Jan 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 18 Jan 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 17 Jan 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 16 Jan 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 108 |
| 12 Jan 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 11 Jan 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 10 Jan 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 400 |
| 09 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 08 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 05 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 04 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 03 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 02 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 29 Dec 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 28 Dec 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 27 Dec 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 26 Dec 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 500 |
| 22 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 150 |
| 21 Dec 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 20 Dec 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 19 Dec 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 18 Dec 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 15 Dec 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 14 Dec 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 13 Dec 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 12 Dec 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 11 Dec 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 08 Dec 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| *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.