Libord Securities Limited (531027.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 12.85 | 13.98 | 12.85 | 13.90 | 13.90 | 32,435 |
| 02 May 2024 | 12.48 | 12.82 | 12.48 | 12.82 | 12.82 | 6,197 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 12.15 | 12.15 | 11.66 | 11.66 | 11.66 | 448 |
| 29 Apr 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1,000 |
| 26 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 100 |
| 25 Apr 2024 | 12.25 | 12.99 | 12.25 | 12.99 | 12.99 | 75 |
| 24 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 23 Apr 2024 | 12.12 | 12.25 | 12.12 | 12.25 | 12.25 | 389 |
| 22 Apr 2024 | 11.27 | 12.25 | 11.27 | 12.05 | 12.05 | 2,057 |
| 19 Apr 2024 | 11.84 | 12.48 | 11.84 | 12.48 | 12.48 | 6,120 |
| 18 Apr 2024 | 12.54 | 12.54 | 11.41 | 11.84 | 11.84 | 627 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 12.60 | 12.60 | 12.58 | 12.58 | 12.58 | 3,369 |
| 15 Apr 2024 | 13.94 | 13.97 | 12.69 | 13.97 | 13.97 | 285 |
| 12 Apr 2024 | 11.74 | 14.18 | 11.74 | 14.09 | 14.09 | 525 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 700 |
| 09 Apr 2024 | 12.11 | 13.35 | 12.11 | 13.35 | 13.35 | 6,582 |
| 08 Apr 2024 | 12.48 | 13.45 | 12.41 | 13.45 | 13.45 | 347 |
| 05 Apr 2024 | 13.25 | 13.25 | 11.94 | 12.48 | 12.48 | 4,444 |
| 04 Apr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 9 |
| 03 Apr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 02 Apr 2024 | 13.86 | 14.12 | 13.05 | 13.25 | 13.25 | 1,022 |
| 01 Apr 2024 | 12.81 | 13.45 | 12.81 | 13.45 | 13.45 | 228 |
| 28 Mar 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 400 |
| 27 Mar 2024 | 13.48 | 13.48 | 12.56 | 13.48 | 13.48 | 5,188 |
| 26 Mar 2024 | 12.85 | 12.85 | 12.24 | 12.84 | 12.84 | 770 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 12.87 | 12.87 | 12.24 | 12.24 | 12.24 | 542 |
| 21 Mar 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 3 |
| 20 Mar 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 19 Mar 2024 | 12.94 | 12.94 | 12.54 | 12.88 | 12.88 | 68 |
| 18 Mar 2024 | 12.99 | 13.20 | 12.98 | 13.20 | 13.20 | 1,930 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 12.73 | 12.73 | 12.00 | 12.37 | 12.37 | 275 |
| 13 Mar 2024 | 11.68 | 12.20 | 11.67 | 12.15 | 12.15 | 669 |
| 12 Mar 2024 | 12.85 | 12.86 | 11.93 | 12.28 | 12.28 | 794 |
| 11 Mar 2024 | 12.20 | 12.55 | 11.37 | 12.55 | 12.55 | 6,052 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 11.30 | 12.36 | 11.25 | 11.96 | 11.96 | 4,147 |
| 06 Mar 2024 | 11.30 | 11.91 | 11.24 | 11.79 | 11.79 | 7,665 |
| 05 Mar 2024 | 11.79 | 11.96 | 11.31 | 11.83 | 11.83 | 566 |
| 04 Mar 2024 | 12.30 | 12.30 | 11.25 | 11.80 | 11.80 | 1,231 |
| 01 Mar 2024 | 12.09 | 12.09 | 11.26 | 11.28 | 11.28 | 2,000 |
| 29 Feb 2024 | 11.53 | 11.92 | 11.00 | 11.85 | 11.85 | 1,667 |
| 28 Feb 2024 | 11.71 | 11.71 | 10.95 | 11.53 | 11.53 | 2,156 |
| 27 Feb 2024 | 11.12 | 11.91 | 10.80 | 11.21 | 11.21 | 10,138 |
| 26 Feb 2024 | 10.85 | 11.35 | 10.85 | 11.35 | 11.35 | 161 |
| 23 Feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 19 |
| 22 Feb 2024 | 10.50 | 11.37 | 10.50 | 10.81 | 10.81 | 3,736 |
| 21 Feb 2024 | 11.00 | 11.00 | 10.81 | 10.83 | 10.83 | 1,121 |
| 20 Feb 2024 | 10.32 | 11.31 | 10.28 | 10.61 | 10.61 | 11,005 |
| 16 Feb 2024 | 10.97 | 10.97 | 10.01 | 10.93 | 10.93 | 2,811 |
| 15 Feb 2024 | 9.96 | 10.45 | 9.50 | 10.45 | 10.45 | 3,332 |
| 14 Feb 2024 | 10.32 | 10.80 | 9.82 | 9.96 | 9.96 | 1,824 |
| 13 Feb 2024 | 10.79 | 10.79 | 10.28 | 10.32 | 10.32 | 1,583 |
| 12 Feb 2024 | 10.40 | 10.90 | 9.91 | 10.28 | 10.28 | 2,819 |
| 09 Feb 2024 | 10.30 | 11.21 | 10.30 | 10.40 | 10.40 | 566 |
| 08 Feb 2024 | 10.29 | 11.34 | 10.29 | 10.68 | 10.68 | 90 |
| 07 Feb 2024 | 11.75 | 11.78 | 10.79 | 10.80 | 10.80 | 167 |
| 06 Feb 2024 | 11.23 | 11.27 | 10.30 | 11.23 | 11.23 | 10,602 |
| 05 Feb 2024 | 11.10 | 11.20 | 10.65 | 10.74 | 10.74 | 1,096 |
| 02 Feb 2024 | 10.64 | 11.42 | 10.64 | 10.73 | 10.73 | 6,001 |
| 01 Feb 2024 | 11.00 | 11.71 | 10.86 | 10.88 | 10.88 | 3,848 |
| 31 Jan 2024 | 11.81 | 11.81 | 10.76 | 11.19 | 11.19 | 3,406 |
| 30 Jan 2024 | 12.38 | 12.38 | 11.25 | 11.25 | 11.25 | 241 |
| 29 Jan 2024 | 11.85 | 12.25 | 11.83 | 11.84 | 11.84 | 783 |
| 26 Jan 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 25 Jan 2024 | 12.00 | 12.48 | 11.40 | 12.45 | 12.45 | 1,583 |
| 24 Jan 2024 | 12.48 | 12.50 | 11.40 | 12.00 | 12.00 | 7,295 |
| 23 Jan 2024 | 12.03 | 12.03 | 12.00 | 12.00 | 12.00 | 61 |
| 22 Jan 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 19 Jan 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 18 Jan 2024 | 11.15 | 12.27 | 11.13 | 12.06 | 12.06 | 407 |
| 17 Jan 2024 | 11.76 | 11.95 | 11.71 | 11.71 | 11.71 | 1,280 |
| 16 Jan 2024 | 13.21 | 13.53 | 12.32 | 12.32 | 12.32 | 2,423 |
| 12 Jan 2024 | 12.33 | 12.94 | 11.72 | 12.36 | 12.36 | 2,245 |
| 11 Jan 2024 | 11.74 | 12.33 | 11.17 | 12.33 | 12.33 | 2,942 |
| 10 Jan 2024 | 12.00 | 12.10 | 11.19 | 11.75 | 11.75 | 2,385 |
| 09 Jan 2024 | 11.76 | 11.76 | 10.74 | 11.76 | 11.76 | 5,165 |
| 08 Jan 2024 | 11.25 | 11.25 | 10.72 | 11.20 | 11.20 | 872 |
| 05 Jan 2024 | 11.80 | 11.80 | 10.72 | 10.72 | 10.72 | 27,406 |
| 04 Jan 2024 | 10.58 | 11.57 | 10.58 | 11.28 | 11.28 | 1,271 |
| 03 Jan 2024 | 11.98 | 11.98 | 11.11 | 11.13 | 11.13 | 1,123 |
| 02 Jan 2024 | 11.55 | 12.35 | 11.21 | 11.69 | 11.69 | 2,652 |
| 29 Dec 2023 | 12.25 | 12.25 | 11.11 | 11.41 | 11.41 | 479 |
| 28 Dec 2023 | 11.10 | 11.87 | 10.09 | 11.69 | 11.69 | 8,289 |
| 27 Dec 2023 | 11.41 | 11.41 | 10.02 | 10.88 | 10.88 | 3,248 |
| 26 Dec 2023 | 10.61 | 10.61 | 9.53 | 10.54 | 10.54 | 1,024 |
| 22 Dec 2023 | 10.94 | 10.94 | 9.70 | 10.40 | 10.40 | 2,273 |
| 21 Dec 2023 | 10.38 | 11.11 | 9.85 | 10.09 | 10.09 | 4,328 |
| 20 Dec 2023 | 10.00 | 10.84 | 9.50 | 10.30 | 10.30 | 7,268 |
| 19 Dec 2023 | 10.09 | 10.89 | 9.26 | 10.02 | 10.02 | 18,594 |
| 18 Dec 2023 | 9.99 | 10.60 | 9.44 | 10.14 | 10.14 | 6,334 |
| 15 Dec 2023 | 9.84 | 10.69 | 9.15 | 9.83 | 9.83 | 3,893 |
| 14 Dec 2023 | 10.89 | 10.89 | 9.32 | 9.84 | 9.84 | 5,786 |
| 13 Dec 2023 | 10.01 | 10.01 | 8.71 | 9.91 | 9.91 | 11,714 |
| 12 Dec 2023 | 9.20 | 9.60 | 8.48 | 9.12 | 9.12 | 20,308 |
| 11 Dec 2023 | 8.95 | 8.95 | 8.26 | 8.80 | 8.80 | 5,805 |
| *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.