Sam Industries Ltd. (532005.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 83.33 | 85.48 | 81.00 | 81.00 | 81.00 | 1,312 |
| 09 May 2024 | 87.72 | 87.72 | 81.70 | 81.70 | 81.70 | 1,042 |
| 08 May 2024 | 87.25 | 87.25 | 82.10 | 86.00 | 86.00 | 710 |
| 07 May 2024 | 85.90 | 89.75 | 85.90 | 85.95 | 85.95 | 1,806 |
| 06 May 2024 | 90.00 | 90.00 | 87.03 | 89.90 | 89.90 | 1,782 |
| 03 May 2024 | 91.00 | 91.00 | 89.60 | 91.00 | 91.00 | 300 |
| 02 May 2024 | 90.70 | 94.37 | 90.70 | 91.80 | 91.80 | 356 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 95.30 | 95.30 | 90.55 | 95.30 | 95.30 | 2,370 |
| 29 Apr 2024 | 98.00 | 98.00 | 94.00 | 95.30 | 95.30 | 1,017 |
| 26 Apr 2024 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | 304 |
| 25 Apr 2024 | 94.00 | 95.00 | 92.95 | 93.10 | 93.10 | 1,126 |
| 24 Apr 2024 | 91.00 | 94.80 | 91.00 | 94.00 | 94.00 | 4,556 |
| 23 Apr 2024 | 88.95 | 93.00 | 88.90 | 90.35 | 90.35 | 2,435 |
| 22 Apr 2024 | 92.20 | 92.60 | 88.60 | 88.95 | 88.95 | 2,003 |
| 19 Apr 2024 | 90.05 | 93.20 | 90.05 | 92.20 | 92.20 | 710 |
| 18 Apr 2024 | 94.95 | 97.95 | 91.00 | 94.65 | 94.65 | 14,748 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 91.55 | 97.95 | 91.20 | 95.00 | 95.00 | 1,569 |
| 15 Apr 2024 | 98.75 | 98.75 | 95.75 | 95.75 | 95.75 | 1,905 |
| 12 Apr 2024 | 95.00 | 104.25 | 95.00 | 100.75 | 100.75 | 8,448 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 103.50 | 106.45 | 98.65 | 101.95 | 101.95 | 1,129 |
| 09 Apr 2024 | 103.70 | 103.70 | 99.10 | 103.50 | 103.50 | 1,193 |
| 08 Apr 2024 | 110.00 | 110.00 | 103.05 | 103.75 | 103.75 | 3,014 |
| 05 Apr 2024 | 109.50 | 109.55 | 98.65 | 105.40 | 105.40 | 4,541 |
| 04 Apr 2024 | 105.15 | 109.70 | 102.60 | 105.85 | 105.85 | 2,900 |
| 03 Apr 2024 | 108.25 | 112.00 | 105.15 | 105.50 | 105.50 | 9,371 |
| 02 Apr 2024 | 116.00 | 117.10 | 105.75 | 108.25 | 108.25 | 28,743 |
| 01 Apr 2024 | 113.90 | 126.35 | 111.05 | 117.50 | 117.50 | 115,237 |
| 28 Mar 2024 | 106.02 | 106.02 | 104.00 | 106.02 | 106.02 | 43,403 |
| 27 Mar 2024 | 79.00 | 88.35 | 74.00 | 88.35 | 88.35 | 6,909 |
| 26 Mar 2024 | 77.00 | 77.00 | 73.50 | 73.63 | 73.63 | 486 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 79.40 | 79.40 | 75.50 | 76.55 | 76.55 | 649 |
| 21 Mar 2024 | 78.99 | 78.99 | 76.85 | 76.91 | 76.91 | 550 |
| 20 Mar 2024 | 76.50 | 78.99 | 76.30 | 78.99 | 78.99 | 96 |
| 19 Mar 2024 | 87.90 | 87.90 | 76.10 | 78.16 | 78.16 | 2,220 |
| 18 Mar 2024 | 84.99 | 84.99 | 79.00 | 82.25 | 82.25 | 745 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 71.10 | 84.00 | 61.70 | 81.95 | 81.95 | 3,531 |
| 13 Mar 2024 | 79.10 | 80.60 | 67.60 | 70.15 | 70.15 | 4,440 |
| 12 Mar 2024 | 83.60 | 83.60 | 77.00 | 77.16 | 77.16 | 4,614 |
| 11 Mar 2024 | 82.70 | 83.60 | 82.00 | 83.56 | 83.56 | 1,133 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 83.30 | 85.99 | 81.95 | 83.51 | 83.51 | 1,279 |
| 06 Mar 2024 | 86.99 | 87.71 | 83.25 | 87.19 | 87.19 | 782 |
| 05 Mar 2024 | 84.90 | 89.00 | 84.70 | 88.17 | 88.17 | 1,784 |
| 04 Mar 2024 | 88.85 | 88.85 | 82.95 | 82.98 | 82.98 | 1,905 |
| 01 Mar 2024 | 84.12 | 85.70 | 83.05 | 83.20 | 83.20 | 3,680 |
| 29 Feb 2024 | 82.80 | 86.40 | 81.10 | 84.12 | 84.12 | 774 |
| 28 Feb 2024 | 86.00 | 87.68 | 81.60 | 85.41 | 85.41 | 1,345 |
| 27 Feb 2024 | 93.47 | 93.47 | 84.10 | 85.23 | 85.23 | 619 |
| 26 Feb 2024 | 89.99 | 89.99 | 87.20 | 87.57 | 87.57 | 1,295 |
| 23 Feb 2024 | 89.80 | 89.80 | 86.12 | 88.05 | 88.05 | 2,895 |
| 22 Feb 2024 | 81.68 | 89.59 | 81.50 | 86.33 | 86.33 | 1,959 |
| 21 Feb 2024 | 89.15 | 90.00 | 82.00 | 85.20 | 85.20 | 2,253 |
| 20 Feb 2024 | 89.80 | 90.00 | 84.01 | 84.61 | 84.61 | 3,126 |
| 16 Feb 2024 | 89.80 | 89.80 | 82.25 | 87.36 | 87.36 | 743 |
| 15 Feb 2024 | 87.00 | 87.90 | 81.55 | 86.10 | 86.10 | 661 |
| 14 Feb 2024 | 80.55 | 87.00 | 78.71 | 85.24 | 85.24 | 2,485 |
| 13 Feb 2024 | 83.00 | 92.00 | 79.00 | 80.35 | 80.35 | 2,969 |
| 12 Feb 2024 | 87.00 | 87.00 | 75.02 | 84.50 | 84.50 | 3,245 |
| 09 Feb 2024 | 88.10 | 89.90 | 84.65 | 86.91 | 86.91 | 914 |
| 08 Feb 2024 | 95.00 | 95.00 | 88.00 | 89.91 | 89.91 | 3,483 |
| 07 Feb 2024 | 92.99 | 94.98 | 90.00 | 90.05 | 90.05 | 4,443 |
| 06 Feb 2024 | 92.55 | 92.55 | 86.35 | 88.69 | 88.69 | 3,228 |
| 05 Feb 2024 | 93.98 | 98.00 | 88.55 | 90.30 | 90.30 | 5,584 |
| 02 Feb 2024 | 89.98 | 89.98 | 85.01 | 89.92 | 89.92 | 3,705 |
| 01 Feb 2024 | 86.99 | 90.30 | 86.99 | 87.79 | 87.79 | 2,791 |
| 31 Jan 2024 | 86.65 | 90.30 | 83.30 | 85.08 | 85.08 | 6,379 |
| 30 Jan 2024 | 84.50 | 93.40 | 84.50 | 88.42 | 88.42 | 1,558 |
| 29 Jan 2024 | 92.20 | 95.00 | 86.72 | 89.53 | 89.53 | 3,328 |
| 26 Jan 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | - |
| 25 Jan 2024 | 82.17 | 90.00 | 82.17 | 88.48 | 88.48 | 3,404 |
| 24 Jan 2024 | 85.25 | 87.00 | 83.70 | 83.85 | 83.85 | 1,244 |
| 23 Jan 2024 | 81.00 | 91.70 | 81.00 | 85.50 | 85.50 | 9,762 |
| 22 Jan 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | - |
| 19 Jan 2024 | 85.70 | 87.60 | 83.61 | 84.67 | 84.67 | 2,551 |
| 18 Jan 2024 | 82.00 | 85.70 | 79.00 | 84.79 | 84.79 | 3,118 |
| 17 Jan 2024 | 81.00 | 85.00 | 80.00 | 80.01 | 80.01 | 2,783 |
| 16 Jan 2024 | 80.00 | 87.00 | 78.83 | 80.35 | 80.35 | 4,906 |
| 12 Jan 2024 | 86.45 | 86.70 | 78.80 | 82.21 | 82.21 | 5,266 |
| 11 Jan 2024 | 84.00 | 84.20 | 80.00 | 80.50 | 80.50 | 3,627 |
| 10 Jan 2024 | 81.40 | 82.78 | 75.00 | 80.69 | 80.69 | 10,249 |
| 09 Jan 2024 | 74.31 | 78.99 | 74.18 | 75.26 | 75.26 | 1,044 |
| 08 Jan 2024 | 77.98 | 77.98 | 72.60 | 75.64 | 75.64 | 1,534 |
| 05 Jan 2024 | 79.00 | 79.00 | 75.10 | 77.98 | 77.98 | 304 |
| 04 Jan 2024 | 82.60 | 82.60 | 73.10 | 76.85 | 76.85 | 3,788 |
| 03 Jan 2024 | 76.50 | 83.60 | 76.00 | 79.80 | 79.80 | 3,182 |
| 02 Jan 2024 | 81.85 | 81.85 | 72.00 | 76.40 | 76.40 | 2,587 |
| 29 Dec 2023 | 77.00 | 81.90 | 77.00 | 79.49 | 79.49 | 1,589 |
| 28 Dec 2023 | 74.99 | 79.00 | 71.00 | 77.15 | 77.15 | 3,229 |
| 27 Dec 2023 | 79.56 | 79.56 | 72.05 | 73.34 | 73.34 | 1,477 |
| 26 Dec 2023 | 80.00 | 80.00 | 69.10 | 74.88 | 74.88 | 2,264 |
| 22 Dec 2023 | 73.99 | 78.73 | 70.30 | 76.00 | 76.00 | 2,490 |
| 21 Dec 2023 | 67.12 | 75.00 | 67.12 | 74.73 | 74.73 | 2,116 |
| 20 Dec 2023 | 72.60 | 81.85 | 72.60 | 72.60 | 72.60 | 2,300 |
| 19 Dec 2023 | 79.80 | 84.95 | 78.00 | 78.26 | 78.26 | 6,624 |
| 18 Dec 2023 | 78.45 | 79.70 | 74.30 | 79.70 | 79.70 | 15,521 |
| *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.