Virgo Global Limited (532354.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 10.89 | 10.98 | 10.67 | 10.98 | 10.98 | 60,193 |
| 29 Apr 2024 | 10.79 | 10.79 | 10.25 | 10.46 | 10.46 | 32,014 |
| 26 Apr 2024 | 10.51 | 10.80 | 10.09 | 10.44 | 10.44 | 31,313 |
| 25 Apr 2024 | 10.97 | 10.97 | 10.22 | 10.62 | 10.62 | 26,145 |
| 24 Apr 2024 | 10.34 | 10.88 | 10.34 | 10.75 | 10.75 | 67,727 |
| 23 Apr 2024 | 10.15 | 11.06 | 10.15 | 10.88 | 10.88 | 103,921 |
| 22 Apr 2024 | 10.46 | 10.54 | 10.06 | 10.54 | 10.54 | 43,597 |
| 19 Apr 2024 | 9.94 | 10.17 | 9.42 | 10.04 | 10.04 | 20,253 |
| 18 Apr 2024 | 9.70 | 9.97 | 9.54 | 9.69 | 9.69 | 39,527 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 9.19 | 9.70 | 8.78 | 9.50 | 9.50 | 31,625 |
| 15 Apr 2024 | 9.19 | 9.46 | 8.72 | 9.24 | 9.24 | 62,642 |
| 12 Apr 2024 | 8.60 | 9.01 | 8.60 | 9.01 | 9.01 | 40,140 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 9.18 | 9.18 | 8.47 | 8.79 | 8.79 | 26,806 |
| 09 Apr 2024 | 9.65 | 9.66 | 8.89 | 8.91 | 8.91 | 29,680 |
| 08 Apr 2024 | 9.23 | 9.88 | 9.23 | 9.27 | 9.27 | 34,245 |
| 05 Apr 2024 | 9.35 | 9.78 | 8.91 | 9.71 | 9.71 | 53,636 |
| 04 Apr 2024 | 9.05 | 9.35 | 8.70 | 9.34 | 9.34 | 22,807 |
| 03 Apr 2024 | 8.21 | 9.03 | 8.21 | 8.91 | 8.91 | 25,292 |
| 02 Apr 2024 | 8.19 | 8.73 | 8.19 | 8.60 | 8.60 | 13,802 |
| 01 Apr 2024 | 7.91 | 8.68 | 7.91 | 8.32 | 8.32 | 28,349 |
| 28 Mar 2024 | 8.27 | 8.60 | 7.96 | 8.27 | 8.27 | 11,779 |
| 27 Mar 2024 | 8.35 | 8.48 | 7.90 | 8.28 | 8.28 | 34,119 |
| 26 Mar 2024 | 8.65 | 8.80 | 8.02 | 8.16 | 8.16 | 29,561 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 8.95 | 9.05 | 8.19 | 8.44 | 8.44 | 36,602 |
| 21 Mar 2024 | 8.90 | 9.30 | 8.50 | 8.62 | 8.62 | 17,964 |
| 20 Mar 2024 | 9.30 | 9.30 | 8.61 | 8.94 | 8.94 | 17,395 |
| 19 Mar 2024 | 9.30 | 9.55 | 8.70 | 8.99 | 8.99 | 26,301 |
| 18 Mar 2024 | 9.25 | 9.34 | 8.53 | 9.10 | 9.10 | 34,601 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 18,238 |
| 13 Mar 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 20,729 |
| 12 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 13,755 |
| 11 Mar 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 22,140 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 11.03 | 11.03 | 9.99 | 10.38 | 10.38 | 88,687 |
| 06 Mar 2024 | 10.25 | 10.51 | 10.21 | 10.51 | 10.51 | 74,481 |
| 05 Mar 2024 | 9.60 | 10.31 | 9.60 | 10.01 | 10.01 | 53,249 |
| 04 Mar 2024 | 10.00 | 10.33 | 9.46 | 9.82 | 9.82 | 29,603 |
| 01 Mar 2024 | 10.09 | 10.28 | 9.60 | 9.90 | 9.90 | 21,113 |
| 29 Feb 2024 | 10.40 | 10.40 | 9.61 | 9.99 | 9.99 | 27,966 |
| 28 Feb 2024 | 9.89 | 10.35 | 9.60 | 10.05 | 10.05 | 36,774 |
| 27 Feb 2024 | 9.89 | 9.99 | 9.41 | 9.89 | 9.89 | 16,605 |
| 26 Feb 2024 | 10.39 | 10.39 | 9.50 | 9.89 | 9.89 | 52,309 |
| 23 Feb 2024 | 10.39 | 10.39 | 9.68 | 9.99 | 9.99 | 31,215 |
| 22 Feb 2024 | 9.95 | 10.21 | 9.25 | 10.18 | 10.18 | 34,055 |
| 21 Feb 2024 | 9.89 | 9.89 | 9.30 | 9.73 | 9.73 | 41,566 |
| 20 Feb 2024 | 9.70 | 9.70 | 9.30 | 9.51 | 9.51 | 64,780 |
| 16 Feb 2024 | 8.46 | 8.80 | 8.46 | 8.80 | 8.80 | 24,337 |
| 15 Feb 2024 | 8.63 | 8.80 | 8.63 | 8.63 | 8.63 | 15,416 |
| 14 Feb 2024 | 8.96 | 8.96 | 8.80 | 8.80 | 8.80 | 14,381 |
| 13 Feb 2024 | 9.15 | 9.15 | 8.97 | 8.97 | 8.97 | 11,422 |
| 12 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 17,981 |
| 09 Feb 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 4,861 |
| 08 Feb 2024 | 8.80 | 8.81 | 8.80 | 8.81 | 8.81 | 9,937 |
| 07 Feb 2024 | 8.47 | 8.64 | 8.47 | 8.64 | 8.64 | 27,473 |
| 06 Feb 2024 | 8.81 | 8.81 | 8.64 | 8.64 | 8.64 | 8,992 |
| 05 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 11,876 |
| 02 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 7,577 |
| 01 Feb 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 15,074 |
| 31 Jan 2024 | 8.95 | 8.95 | 8.78 | 8.81 | 8.81 | 26,943 |
| 30 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 12,158 |
| 29 Jan 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 5,754 |
| 26 Jan 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 25 Jan 2024 | 9.50 | 9.50 | 9.31 | 9.31 | 9.31 | 4,046 |
| 24 Jan 2024 | 9.49 | 9.50 | 9.49 | 9.50 | 9.50 | 2,957 |
| 23 Jan 2024 | 9.49 | 9.68 | 9.49 | 9.68 | 9.68 | 18,523 |
| 22 Jan 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 19 Jan 2024 | 9.90 | 9.90 | 9.87 | 9.87 | 9.87 | 12,309 |
| 18 Jan 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10,993 |
| 17 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 2,709 |
| 16 Jan 2024 | 10.58 | 10.58 | 10.47 | 10.47 | 10.47 | 19,654 |
| 12 Jan 2024 | 11.12 | 11.49 | 10.54 | 10.89 | 10.89 | 57,177 |
| 11 Jan 2024 | 11.17 | 11.17 | 10.20 | 11.09 | 11.09 | 113,456 |
| 10 Jan 2024 | 10.60 | 10.64 | 10.60 | 10.64 | 10.64 | 43,508 |
| 09 Jan 2024 | 10.14 | 10.14 | 9.85 | 10.14 | 10.14 | 47,119 |
| 08 Jan 2024 | 9.36 | 9.66 | 9.28 | 9.66 | 9.66 | 111,373 |
| 05 Jan 2024 | 8.95 | 9.40 | 8.95 | 9.20 | 9.20 | 57,097 |
| 04 Jan 2024 | 9.89 | 9.89 | 8.95 | 9.40 | 9.40 | 101,427 |
| 03 Jan 2024 | 9.26 | 9.42 | 9.26 | 9.42 | 9.42 | 41,513 |
| 02 Jan 2024 | 8.96 | 8.98 | 8.14 | 8.98 | 8.98 | 50,645 |
| 29 Dec 2023 | 8.00 | 8.16 | 7.86 | 8.16 | 8.16 | 17,289 |
| 28 Dec 2023 | 8.16 | 8.16 | 8.00 | 8.00 | 8.00 | 13,852 |
| 27 Dec 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 12,122 |
| 26 Dec 2023 | 8.46 | 8.46 | 8.32 | 8.32 | 8.32 | 3,939 |
| 22 Dec 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 6,092 |
| 21 Dec 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 9,491 |
| 20 Dec 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 22,858 |
| 19 Dec 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 16,163 |
| 18 Dec 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 5,089 |
| 15 Dec 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 13,709 |
| 14 Dec 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 3,651 |
| 13 Dec 2023 | 7.87 | 8.01 | 7.87 | 8.01 | 8.01 | 2,831 |
| 12 Dec 2023 | 7.83 | 7.86 | 7.83 | 7.86 | 7.86 | 52,268 |
| 11 Dec 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 27,182 |
| 08 Dec 2023 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | 30,632 |
| 07 Dec 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 29,998 |
| *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.