Mena Mani Industries Limited (531127.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 7.93 | 7.93 | 7.70 | 7.70 | 7.70 | 24,648 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 7.79 | 7.79 | 7.78 | 7.78 | 7.78 | 21,904 |
| 29 Apr 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 3,384 |
| 26 Apr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 11,134 |
| 25 Apr 2024 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | 994 |
| 24 Apr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 4,732 |
| 23 Apr 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 427 |
| 22 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1,522 |
| 19 Apr 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1,878 |
| 18 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2,956 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 462 |
| 15 Apr 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 643 |
| 12 Apr 2024 | 9.84 | 9.84 | 9.65 | 9.65 | 9.65 | 5,150 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 2,891 |
| 09 Apr 2024 | 9.85 | 10.39 | 9.42 | 10.04 | 10.04 | 19,114 |
| 08 Apr 2024 | 9.89 | 10.08 | 9.35 | 9.90 | 9.90 | 13,991 |
| 05 Apr 2024 | 9.73 | 9.73 | 8.81 | 9.70 | 9.70 | 54,505 |
| 04 Apr 2024 | 9.24 | 9.27 | 9.24 | 9.27 | 9.27 | 2,415 |
| 03 Apr 2024 | 8.78 | 8.83 | 8.63 | 8.83 | 8.83 | 16,194 |
| 02 Apr 2024 | 7.66 | 8.46 | 7.66 | 8.41 | 8.41 | 39,782 |
| 01 Apr 2024 | 8.31 | 8.31 | 8.06 | 8.06 | 8.06 | 6,617 |
| 28 Mar 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 950 |
| 27 Mar 2024 | 8.80 | 8.80 | 8.65 | 8.65 | 8.65 | 683 |
| 26 Mar 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1,234 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 4,600 |
| 21 Mar 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 2,236 |
| 20 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 844 |
| 19 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1,237 |
| 18 Mar 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 6,932 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 3,701 |
| 13 Mar 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 2,611 |
| 12 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1,285 |
| 11 Mar 2024 | 10.75 | 10.75 | 10.74 | 10.74 | 10.74 | 942 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 7,270 |
| 06 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1,485 |
| 05 Mar 2024 | 11.50 | 11.50 | 11.28 | 11.28 | 11.28 | 1,466 |
| 04 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 818 |
| 01 Mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 4,003 |
| 29 Feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 3,084 |
| 28 Feb 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 3,909 |
| 27 Feb 2024 | 12.70 | 12.70 | 12.45 | 12.45 | 12.45 | 3,273 |
| 26 Feb 2024 | 12.70 | 12.70 | 12.45 | 12.70 | 12.70 | 6,488 |
| 23 Feb 2024 | 12.97 | 13.00 | 12.09 | 12.70 | 12.70 | 59,692 |
| 22 Feb 2024 | 12.81 | 12.83 | 11.61 | 12.72 | 12.72 | 62,260 |
| 21 Feb 2024 | 12.36 | 12.36 | 11.20 | 12.22 | 12.22 | 103,001 |
| 20 Feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 8,035 |
| 16 Feb 2024 | 9.69 | 10.69 | 9.69 | 10.69 | 10.69 | 19,901 |
| 15 Feb 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 18,212 |
| 14 Feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 6,248 |
| 13 Feb 2024 | 12.40 | 12.40 | 11.28 | 11.28 | 11.28 | 15,813 |
| 12 Feb 2024 | 12.06 | 12.06 | 10.92 | 11.87 | 11.87 | 48,300 |
| 09 Feb 2024 | 11.75 | 11.75 | 11.49 | 11.49 | 11.49 | 38,106 |
| 08 Feb 2024 | 11.73 | 11.73 | 11.72 | 11.72 | 11.72 | 15,854 |
| 07 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 21,265 |
| 06 Feb 2024 | 11.10 | 11.28 | 11.10 | 11.28 | 11.28 | 7,472 |
| 05 Feb 2024 | 11.00 | 11.18 | 11.00 | 11.06 | 11.06 | 16,986 |
| 02 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 5,792 |
| 01 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10,672 |
| 31 Jan 2024 | 10.36 | 10.55 | 10.36 | 10.55 | 10.55 | 69,526 |
| 30 Jan 2024 | 9.95 | 10.35 | 9.95 | 10.35 | 10.35 | 23,036 |
| 29 Jan 2024 | 10.35 | 10.35 | 10.15 | 10.15 | 10.15 | 11,634 |
| 26 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 25 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 19,074 |
| 24 Jan 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 17,784 |
| 23 Jan 2024 | 10.90 | 10.90 | 10.77 | 10.77 | 10.77 | 5,406 |
| 22 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 19 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 13,725 |
| 18 Jan 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 14,105 |
| 17 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 13,788 |
| 16 Jan 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 38,144 |
| 12 Jan 2024 | 12.35 | 12.35 | 12.12 | 12.12 | 12.12 | 54,690 |
| 11 Jan 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12,758 |
| 10 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 39,941 |
| 09 Jan 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 12,068 |
| 08 Jan 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 20,786 |
| 05 Jan 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 17,344 |
| 04 Jan 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 26,937 |
| 03 Jan 2024 | 10.66 | 10.69 | 10.66 | 10.69 | 10.69 | 65,670 |
| 02 Jan 2024 | 10.19 | 10.19 | 10.00 | 10.19 | 10.19 | 28,664 |
| 29 Dec 2023 | 9.45 | 9.49 | 8.85 | 9.25 | 9.25 | 38,792 |
| 28 Dec 2023 | 9.00 | 9.42 | 8.70 | 9.04 | 9.04 | 78,696 |
| 27 Dec 2023 | 9.54 | 9.57 | 8.67 | 8.98 | 8.98 | 98,482 |
| 26 Dec 2023 | 9.09 | 9.12 | 8.86 | 9.12 | 9.12 | 22,859 |
| 22 Dec 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 33,124 |
| 21 Dec 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 10,830 |
| 20 Dec 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 22,349 |
| 19 Dec 2023 | 9.58 | 9.58 | 9.22 | 9.22 | 9.22 | 96,953 |
| 18 Dec 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 5,579 |
| 15 Dec 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 8,092 |
| 14 Dec 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 14,518 |
| 13 Dec 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 12,125 |
| 12 Dec 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 9,547 |
| 11 Dec 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 14,091 |
| 08 Dec 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 20,011 |
| *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.