Swelect Energy Systems Limited (532051.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 1,441.00 | 1,441.80 | 1,304.50 | 1,304.50 | 1,304.50 | 43,900 |
| 03 May 2024 | 1,333.90 | 1,373.15 | 1,306.85 | 1,373.15 | 1,373.15 | 26,675 |
| 02 May 2024 | 1,270.00 | 1,356.95 | 1,257.95 | 1,307.80 | 1,307.80 | 13,851 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,318.40 | 1,325.00 | 1,318.40 | 1,318.40 | 1,318.40 | 3,790 |
| 29 Apr 2024 | 1,526.35 | 1,526.35 | 1,387.75 | 1,387.75 | 1,387.75 | 4,354 |
| 26 Apr 2024 | 1,492.95 | 1,492.95 | 1,422.30 | 1,460.75 | 1,460.75 | 27,132 |
| 25 Apr 2024 | 1,361.80 | 1,422.75 | 1,350.20 | 1,422.75 | 1,422.75 | 38,062 |
| 24 Apr 2024 | 1,468.10 | 1,468.10 | 1,337.95 | 1,355.00 | 1,355.00 | 16,458 |
| 23 Apr 2024 | 1,398.20 | 1,398.20 | 1,398.20 | 1,398.20 | 1,398.20 | 342 |
| 22 Apr 2024 | 1,331.65 | 1,331.65 | 1,331.65 | 1,331.65 | 1,331.65 | 570 |
| 19 Apr 2024 | 1,207.90 | 1,268.25 | 1,176.05 | 1,268.25 | 1,268.25 | 4,190 |
| 18 Apr 2024 | 1,184.85 | 1,207.90 | 1,141.50 | 1,207.90 | 1,207.90 | 10,070 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1,080.55 | 1,155.40 | 1,080.55 | 1,150.40 | 1,150.40 | 38,731 |
| 15 Apr 2024 | 1,065.00 | 1,138.00 | 1,065.00 | 1,100.40 | 1,100.40 | 6,992 |
| 12 Apr 2024 | 1,084.60 | 1,128.05 | 1,081.85 | 1,119.25 | 1,119.25 | 8,636 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1,022.15 | 1,084.20 | 1,022.15 | 1,084.20 | 1,084.20 | 2,889 |
| 09 Apr 2024 | 1,085.00 | 1,085.00 | 1,024.95 | 1,032.60 | 1,032.60 | 9,928 |
| 08 Apr 2024 | 1,057.25 | 1,082.05 | 1,034.95 | 1,062.50 | 1,062.50 | 4,076 |
| 05 Apr 2024 | 1,104.50 | 1,104.50 | 1,045.70 | 1,057.20 | 1,057.20 | 8,672 |
| 04 Apr 2024 | 1,159.50 | 1,159.50 | 1,070.85 | 1,082.80 | 1,082.80 | 23,822 |
| 03 Apr 2024 | 1,104.30 | 1,104.30 | 1,104.30 | 1,104.30 | 1,104.30 | 276 |
| 02 Apr 2024 | 1,051.75 | 1,051.75 | 1,051.75 | 1,051.75 | 1,051.75 | 1,506 |
| 01 Apr 2024 | 1,001.70 | 1,001.70 | 1,001.70 | 1,001.70 | 1,001.70 | 721 |
| 28 Mar 2024 | 1,005.00 | 1,019.00 | 948.00 | 954.00 | 954.00 | 4,329 |
| 27 Mar 2024 | 964.95 | 992.40 | 950.00 | 989.85 | 989.85 | 12,656 |
| 26 Mar 2024 | 950.65 | 963.95 | 906.95 | 945.15 | 945.15 | 8,314 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 954.00 | 962.45 | 918.00 | 932.10 | 932.10 | 11,947 |
| 21 Mar 2024 | 990.00 | 1,010.00 | 939.30 | 952.70 | 952.70 | 9,085 |
| 20 Mar 2024 | 986.00 | 1,015.35 | 957.45 | 984.80 | 984.80 | 8,611 |
| 19 Mar 2024 | 964.85 | 986.75 | 946.60 | 976.05 | 976.05 | 12,225 |
| 18 Mar 2024 | 934.95 | 939.80 | 916.05 | 939.80 | 939.80 | 1,854 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 855.05 | 924.90 | 850.55 | 852.45 | 852.45 | 35,557 |
| 13 Mar 2024 | 959.80 | 989.50 | 895.30 | 895.30 | 895.30 | 19,044 |
| 12 Mar 2024 | 999.75 | 1,005.70 | 905.80 | 942.40 | 942.40 | 41,353 |
| 11 Mar 2024 | 1,125.30 | 1,132.00 | 1,000.80 | 1,006.35 | 1,006.35 | 24,372 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,080.00 | 1,122.70 | 1,066.75 | 1,112.00 | 1,112.00 | 21,698 |
| 06 Mar 2024 | 1,128.90 | 1,128.90 | 1,017.90 | 1,065.05 | 1,065.05 | 15,504 |
| 05 Mar 2024 | 1,192.10 | 1,192.10 | 1,114.05 | 1,121.75 | 1,121.75 | 6,131 |
| 04 Mar 2024 | 1,247.95 | 1,247.95 | 1,178.40 | 1,191.60 | 1,191.60 | 25,125 |
| 01 Mar 2024 | 1,149.90 | 1,210.85 | 1,118.05 | 1,191.50 | 1,191.50 | 58,903 |
| 29 Feb 2024 | 1,050.00 | 1,113.90 | 1,015.00 | 1,100.80 | 1,100.80 | 11,437 |
| 28 Feb 2024 | 1,179.85 | 1,179.85 | 1,045.00 | 1,055.90 | 1,055.90 | 32,144 |
| 27 Feb 2024 | 1,200.00 | 1,213.40 | 1,133.05 | 1,144.60 | 1,144.60 | 31,361 |
| 26 Feb 2024 | 1,086.35 | 1,210.00 | 1,086.35 | 1,192.00 | 1,192.00 | 49,627 |
| 23 Feb 2024 | 1,129.85 | 1,129.85 | 1,058.25 | 1,063.80 | 1,063.80 | 6,048 |
| 22 Feb 2024 | 1,100.15 | 1,132.55 | 1,049.00 | 1,091.60 | 1,091.60 | 9,879 |
| 21 Feb 2024 | 1,114.85 | 1,160.00 | 1,100.05 | 1,115.50 | 1,115.50 | 22,876 |
| 20 Feb 2024 | 1,049.85 | 1,120.00 | 1,030.50 | 1,093.35 | 1,093.35 | 36,664 |
| 16 Feb 2024 | 1,121.45 | 1,135.00 | 1,059.00 | 1,078.30 | 1,078.30 | 42,304 |
| 15 Feb 2024 | 969.00 | 1,125.00 | 953.75 | 1,100.05 | 1,100.05 | 25,411 |
| 14 Feb 2024 | 862.15 | 980.60 | 860.50 | 947.10 | 947.10 | 11,349 |
| 13 Feb 2024 | 901.40 | 920.15 | 846.95 | 879.45 | 879.45 | 8,959 |
| 12 Feb 2024 | 990.00 | 990.00 | 895.10 | 915.35 | 915.35 | 46,990 |
| 09 Feb 2024 | 899.75 | 974.85 | 866.45 | 950.10 | 950.10 | 31,030 |
| 08 Feb 2024 | 948.75 | 948.75 | 877.15 | 886.85 | 886.85 | 34,732 |
| 07 Feb 2024 | 898.95 | 980.25 | 851.25 | 954.05 | 954.05 | 104,485 |
| 06 Feb 2024 | 753.00 | 876.80 | 732.00 | 871.55 | 871.55 | 75,746 |
| 05 Feb 2024 | 768.75 | 770.45 | 724.10 | 730.70 | 730.70 | 3,748 |
| 02 Feb 2024 | 785.00 | 785.00 | 740.00 | 745.75 | 745.75 | 10,972 |
| 01 Feb 2024 | 777.85 | 797.00 | 758.25 | 772.65 | 772.65 | 19,819 |
| 31 Jan 2024 | 724.10 | 775.00 | 719.50 | 767.00 | 767.00 | 10,984 |
| 30 Jan 2024 | 745.00 | 759.95 | 703.10 | 709.85 | 709.85 | 17,403 |
| 29 Jan 2024 | 775.95 | 779.00 | 725.50 | 735.05 | 735.05 | 21,762 |
| 26 Jan 2024 | 770.85 | 770.85 | 770.85 | 770.85 | 770.85 | - |
| 25 Jan 2024 | 780.95 | 812.55 | 762.45 | 770.85 | 770.85 | 21,899 |
| 24 Jan 2024 | 765.00 | 806.75 | 760.05 | 767.60 | 767.60 | 58,810 |
| 23 Jan 2024 | 649.80 | 730.70 | 588.95 | 730.70 | 730.70 | 61,442 |
| 22 Jan 2024 | 602.15 | 602.15 | 602.15 | 602.15 | 602.15 | - |
| 19 Jan 2024 | 601.00 | 618.00 | 589.45 | 602.15 | 602.15 | 2,887 |
| 18 Jan 2024 | 589.80 | 611.20 | 556.25 | 599.25 | 599.25 | 3,239 |
| 17 Jan 2024 | 570.00 | 600.00 | 570.00 | 581.90 | 581.90 | 3,210 |
| 16 Jan 2024 | 611.40 | 618.00 | 582.65 | 598.40 | 598.40 | 5,756 |
| 12 Jan 2024 | 628.20 | 628.20 | 614.75 | 617.05 | 617.05 | 2,132 |
| 11 Jan 2024 | 637.85 | 639.20 | 615.00 | 621.80 | 621.80 | 6,422 |
| 10 Jan 2024 | 600.05 | 637.80 | 600.05 | 635.30 | 635.30 | 2,724 |
| 09 Jan 2024 | 632.65 | 632.65 | 609.20 | 611.45 | 611.45 | 8,699 |
| 08 Jan 2024 | 625.05 | 637.20 | 615.00 | 619.40 | 619.40 | 8,617 |
| 05 Jan 2024 | 598.00 | 669.70 | 598.00 | 627.15 | 627.15 | 20,353 |
| 04 Jan 2024 | 630.00 | 630.00 | 596.90 | 597.45 | 597.45 | 3,906 |
| 03 Jan 2024 | 644.80 | 644.80 | 601.50 | 602.90 | 602.90 | 2,470 |
| 02 Jan 2024 | 635.00 | 660.20 | 620.00 | 635.60 | 635.60 | 38,308 |
| 29 Dec 2023 | 533.95 | 533.95 | 518.90 | 529.40 | 529.40 | 2,958 |
| 28 Dec 2023 | 554.50 | 557.60 | 529.25 | 534.20 | 534.20 | 2,450 |
| 27 Dec 2023 | 576.00 | 576.00 | 536.45 | 541.50 | 541.50 | 8,692 |
| 26 Dec 2023 | 535.95 | 569.15 | 535.00 | 566.60 | 566.60 | 14,625 |
| 22 Dec 2023 | 485.65 | 543.50 | 485.00 | 536.80 | 536.80 | 14,037 |
| 21 Dec 2023 | 491.00 | 509.10 | 487.50 | 493.25 | 493.25 | 3,850 |
| 20 Dec 2023 | 519.95 | 519.95 | 488.25 | 490.05 | 490.05 | 3,728 |
| 19 Dec 2023 | 515.70 | 521.15 | 513.00 | 514.40 | 514.40 | 1,447 |
| 18 Dec 2023 | 531.50 | 531.50 | 515.65 | 515.90 | 515.90 | 237 |
| 15 Dec 2023 | 517.65 | 533.10 | 499.30 | 524.30 | 524.30 | 8,980 |
| 14 Dec 2023 | 514.20 | 517.00 | 510.50 | 512.35 | 512.35 | 3,189 |
| 13 Dec 2023 | 517.00 | 525.05 | 508.30 | 508.65 | 508.65 | 1,005 |
| *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.