Cinevista Limited (532324.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sept 2024 | 21.03 | 21.84 | 21.03 | 21.14 | 21.14 | 1,127 |
| 17 Sept 2024 | 22.93 | 22.99 | 21.80 | 21.85 | 21.85 | 7,085 |
| 16 Sept 2024 | 20.91 | 23.04 | 20.91 | 22.94 | 22.94 | 19,444 |
| 13 Sept 2024 | 21.80 | 22.28 | 21.80 | 21.95 | 21.95 | 10,341 |
| 12 Sept 2024 | 22.50 | 22.50 | 21.90 | 21.91 | 21.91 | 2,910 |
| 11 Sept 2024 | 22.15 | 22.75 | 22.15 | 22.71 | 22.71 | 1,310 |
| 10 Sept 2024 | 22.80 | 23.00 | 22.21 | 22.24 | 22.24 | 8,684 |
| 09 Sept 2024 | 23.00 | 23.80 | 22.00 | 23.37 | 23.37 | 24,410 |
| 06 Sept 2024 | 22.10 | 23.00 | 22.03 | 22.69 | 22.69 | 8,871 |
| 05 Sept 2024 | 22.80 | 22.80 | 21.61 | 22.78 | 22.78 | 6,359 |
| 04 Sept 2024 | 21.75 | 23.49 | 21.75 | 22.32 | 22.32 | 57,306 |
| 03 Sept 2024 | 23.69 | 23.69 | 22.22 | 22.69 | 22.69 | 107,773 |
| 30 Aug 2024 | 21.26 | 21.26 | 20.83 | 21.26 | 21.26 | 45,829 |
| 29 Aug 2024 | 18.37 | 19.33 | 18.37 | 19.33 | 19.33 | 6,884 |
| 28 Aug 2024 | 17.76 | 18.00 | 17.55 | 17.58 | 17.58 | 5,133 |
| 27 Aug 2024 | 17.75 | 18.38 | 17.50 | 18.07 | 18.07 | 9,940 |
| 26 Aug 2024 | 18.46 | 18.46 | 17.50 | 17.76 | 17.76 | 14,597 |
| 23 Aug 2024 | 18.22 | 18.50 | 17.76 | 18.10 | 18.10 | 7,130 |
| 22 Aug 2024 | 17.89 | 18.25 | 17.89 | 18.20 | 18.20 | 5,215 |
| 21 Aug 2024 | 17.29 | 17.70 | 17.21 | 17.52 | 17.52 | 4,983 |
| 20 Aug 2024 | 16.70 | 17.60 | 16.70 | 17.29 | 17.29 | 15,978 |
| 19 Aug 2024 | 16.50 | 17.43 | 16.50 | 17.20 | 17.20 | 14,398 |
| 16 Aug 2024 | 16.75 | 16.75 | 16.20 | 16.50 | 16.50 | 1,561 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 16.66 | 16.89 | 15.90 | 16.34 | 16.34 | 4,012 |
| 13 Aug 2024 | 17.10 | 17.31 | 16.40 | 16.66 | 16.66 | 8,432 |
| 12 Aug 2024 | 17.78 | 18.21 | 17.00 | 17.21 | 17.21 | 15,215 |
| 09 Aug 2024 | 18.67 | 18.80 | 17.76 | 17.78 | 17.78 | 6,394 |
| 08 Aug 2024 | 18.00 | 18.04 | 17.78 | 17.90 | 17.90 | 436 |
| 07 Aug 2024 | 18.25 | 18.25 | 17.50 | 17.61 | 17.61 | 1,192 |
| 06 Aug 2024 | 17.07 | 17.68 | 17.07 | 17.47 | 17.47 | 1,914 |
| 05 Aug 2024 | 17.38 | 17.73 | 17.01 | 17.07 | 17.07 | 3,695 |
| 02 Aug 2024 | 18.06 | 18.28 | 17.70 | 17.80 | 17.80 | 11,565 |
| 01 Aug 2024 | 17.89 | 18.76 | 17.89 | 18.28 | 18.28 | 14,621 |
| 31 July 2024 | 17.51 | 18.47 | 17.51 | 18.26 | 18.26 | 5,086 |
| 30 July 2024 | 18.00 | 18.20 | 17.70 | 18.03 | 18.03 | 4,374 |
| 29 July 2024 | 17.49 | 18.20 | 17.45 | 17.74 | 17.74 | 10,798 |
| 26 July 2024 | 17.99 | 17.99 | 17.22 | 17.36 | 17.36 | 8,272 |
| 25 July 2024 | 17.30 | 17.89 | 17.30 | 17.62 | 17.62 | 2,091 |
| 24 July 2024 | 17.27 | 17.88 | 17.27 | 17.57 | 17.57 | 9,433 |
| 23 July 2024 | 17.30 | 17.99 | 17.26 | 17.27 | 17.27 | 3,652 |
| 22 July 2024 | 17.52 | 17.84 | 17.36 | 17.60 | 17.60 | 2,538 |
| 19 July 2024 | 18.37 | 18.37 | 17.41 | 17.41 | 17.41 | 2,525 |
| 18 July 2024 | 18.45 | 18.53 | 18.01 | 18.01 | 18.01 | 1,836 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 18.95 | 18.95 | 17.77 | 18.09 | 18.09 | 16,868 |
| 15 July 2024 | 18.52 | 18.52 | 17.62 | 18.33 | 18.33 | 1,234 |
| 12 July 2024 | 18.00 | 18.44 | 17.67 | 18.16 | 18.16 | 293 |
| 11 July 2024 | 17.57 | 18.45 | 17.57 | 18.35 | 18.35 | 8,450 |
| 10 July 2024 | 18.75 | 18.75 | 18.00 | 18.49 | 18.49 | 5,455 |
| 09 July 2024 | 17.76 | 18.24 | 17.50 | 17.87 | 17.87 | 200 |
| 08 July 2024 | 17.78 | 18.34 | 17.45 | 17.45 | 17.45 | 678 |
| 05 July 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 03 July 2024 | 18.27 | 18.27 | 17.90 | 17.90 | 17.90 | 5,600 |
| 02 July 2024 | 18.36 | 18.76 | 17.64 | 18.14 | 18.14 | 1,395 |
| 01 July 2024 | 18.23 | 18.23 | 17.81 | 18.00 | 18.00 | 13,227 |
| 28 June 2024 | 18.06 | 18.24 | 17.70 | 18.23 | 18.23 | 248 |
| 27 June 2024 | 18.13 | 18.39 | 18.10 | 18.10 | 18.10 | 800 |
| 26 June 2024 | 18.25 | 18.25 | 18.08 | 18.08 | 18.08 | 5,500 |
| 25 June 2024 | 18.40 | 18.40 | 18.01 | 18.01 | 18.01 | 1,500 |
| 24 June 2024 | 18.79 | 18.79 | 18.05 | 18.20 | 18.20 | 1,900 |
| 21 June 2024 | 17.90 | 18.79 | 17.90 | 18.79 | 18.79 | 2,600 |
| 20 June 2024 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | 1,824 |
| 18 June 2024 | 18.30 | 18.30 | 17.90 | 18.21 | 18.21 | 11,054 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 18.68 | 18.68 | 18.00 | 18.39 | 18.39 | 3,356 |
| 13 June 2024 | 18.16 | 18.68 | 18.05 | 18.68 | 18.68 | 3,603 |
| 12 June 2024 | 17.86 | 18.83 | 17.80 | 18.83 | 18.83 | 4,570 |
| 11 June 2024 | 18.25 | 18.26 | 18.05 | 18.05 | 18.05 | 2,037 |
| 10 June 2024 | 18.40 | 19.05 | 18.25 | 18.25 | 18.25 | 3,000 |
| 07 June 2024 | 18.40 | 19.37 | 18.11 | 18.21 | 18.21 | 3,685 |
| 06 June 2024 | 17.74 | 18.63 | 17.70 | 18.63 | 18.63 | 3,482 |
| 05 June 2024 | 17.45 | 18.34 | 16.65 | 17.75 | 17.75 | 4,730 |
| 04 June 2024 | 18.99 | 18.99 | 17.26 | 17.49 | 17.49 | 6,238 |
| 03 June 2024 | 18.20 | 18.20 | 17.90 | 18.15 | 18.15 | 279 |
| 31 May 2024 | 18.57 | 18.57 | 18.20 | 18.20 | 18.20 | 1,364 |
| 30 May 2024 | 19.10 | 19.10 | 18.20 | 18.95 | 18.95 | 1,917 |
| 29 May 2024 | 19.19 | 19.57 | 18.24 | 19.15 | 19.15 | 6,971 |
| 28 May 2024 | 18.33 | 19.19 | 18.26 | 19.19 | 19.19 | 5,851 |
| 24 May 2024 | 18.77 | 18.82 | 18.77 | 18.82 | 18.82 | 643 |
| 23 May 2024 | 19.00 | 19.00 | 18.68 | 18.68 | 18.68 | 566 |
| 22 May 2024 | 19.00 | 19.90 | 18.50 | 19.00 | 19.00 | 5,199 |
| 21 May 2024 | 18.25 | 19.45 | 18.25 | 19.00 | 19.00 | 10,821 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 19.20 | 19.79 | 18.57 | 19.00 | 19.00 | 1,166 |
| 16 May 2024 | 20.00 | 20.00 | 18.31 | 19.20 | 19.20 | 1,724 |
| 15 May 2024 | 19.08 | 19.11 | 18.99 | 19.11 | 19.11 | 4,335 |
| 14 May 2024 | 17.50 | 18.85 | 17.50 | 18.20 | 18.20 | 1,762 |
| 13 May 2024 | 18.49 | 18.60 | 17.67 | 18.00 | 18.00 | 2,974 |
| 10 May 2024 | 18.13 | 18.25 | 17.25 | 18.25 | 18.25 | 3,069 |
| 09 May 2024 | 18.50 | 18.50 | 18.13 | 18.13 | 18.13 | 2,581 |
| 08 May 2024 | 19.00 | 19.00 | 18.13 | 18.29 | 18.29 | 6,800 |
| 07 May 2024 | 18.50 | 19.00 | 18.42 | 19.00 | 19.00 | 4,621 |
| 06 May 2024 | 19.69 | 19.69 | 18.50 | 18.55 | 18.55 | 6,605 |
| 03 May 2024 | 19.30 | 19.80 | 18.81 | 19.30 | 19.30 | 4,504 |
| 02 May 2024 | 19.35 | 19.69 | 18.90 | 18.96 | 18.96 | 4,119 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 19.05 | 20.59 | 19.05 | 19.35 | 19.35 | 805 |
| 29 Apr 2024 | 19.65 | 20.45 | 19.60 | 19.76 | 19.76 | 70 |
| 26 Apr 2024 | 20.50 | 21.10 | 20.00 | 20.01 | 20.01 | 2,549 |
| *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.