Picturehouse Media Limited (532355.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 200 |
| 02 May 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 100 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 7.19 | 7.19 | 6.55 | 6.66 | 6.66 | 501 |
| 29 Apr 2024 | 7.20 | 7.35 | 6.85 | 6.85 | 6.85 | 2,338 |
| 26 Apr 2024 | 6.53 | 7.20 | 6.53 | 7.20 | 7.20 | 1,189 |
| 25 Apr 2024 | 6.96 | 7.30 | 6.86 | 6.86 | 6.86 | 27,522 |
| 24 Apr 2024 | 7.01 | 7.01 | 6.96 | 6.96 | 6.96 | 4,430 |
| 23 Apr 2024 | 7.70 | 7.70 | 7.32 | 7.32 | 7.32 | 1,488 |
| 22 Apr 2024 | 7.70 | 7.75 | 7.70 | 7.70 | 7.70 | 2,031 |
| 19 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 18 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | 128 |
| 15 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 12 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 11 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 10 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 09 Apr 2024 | 8.75 | 8.75 | 8.35 | 8.50 | 8.50 | 380 |
| 08 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 3 |
| 05 Apr 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 04 Apr 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 03 Apr 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 02 Apr 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 01 Apr 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 3,400 |
| 28 Mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 27 Mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 26 Mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 485 |
| 25 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 22 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 21 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 20 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 19 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 18 Mar 2024 | 9.50 | 9.75 | 9.50 | 9.50 | 9.50 | 6,409 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 13 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 12 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 11 Mar 2024 | 9.80 | 9.85 | 9.75 | 9.75 | 9.75 | 4,015 |
| 08 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 07 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 06 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 05 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 04 Mar 2024 | 10.80 | 10.85 | 9.85 | 9.85 | 9.85 | 6,492 |
| 01 Mar 2024 | 10.05 | 10.13 | 9.17 | 9.85 | 9.85 | 47,090 |
| 29 Feb 2024 | 10.05 | 10.05 | 9.23 | 9.65 | 9.65 | 28,278 |
| 28 Feb 2024 | 10.17 | 10.17 | 9.23 | 9.71 | 9.71 | 63,709 |
| 27 Feb 2024 | 9.88 | 9.88 | 9.23 | 9.69 | 9.69 | 57,260 |
| 26 Feb 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9,209 |
| 23 Feb 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 6,027 |
| 22 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2,343 |
| 21 Feb 2024 | 8.15 | 8.15 | 7.95 | 8.15 | 8.15 | 7,040 |
| 20 Feb 2024 | 7.70 | 7.77 | 7.70 | 7.77 | 7.77 | 1,943 |
| 16 Feb 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 565 |
| 15 Feb 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 14 Feb 2024 | 6.82 | 6.82 | 6.50 | 6.82 | 6.82 | 590 |
| 13 Feb 2024 | 6.76 | 6.76 | 6.43 | 6.50 | 6.50 | 53 |
| 12 Feb 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 09 Feb 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 20 |
| 08 Feb 2024 | 6.79 | 7.11 | 6.79 | 7.11 | 7.11 | 741 |
| 07 Feb 2024 | 6.14 | 6.78 | 6.14 | 6.78 | 6.78 | 645 |
| 06 Feb 2024 | 6.46 | 6.47 | 6.46 | 6.46 | 6.46 | 1,052 |
| 05 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 356 |
| 02 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 418 |
| 01 Feb 2024 | 7.76 | 7.76 | 7.52 | 7.52 | 7.52 | 52 |
| 31 Jan 2024 | 7.54 | 7.91 | 7.54 | 7.91 | 7.91 | 354 |
| 30 Jan 2024 | 6.84 | 7.54 | 6.84 | 7.54 | 7.54 | 2,959 |
| 29 Jan 2024 | 6.85 | 7.19 | 6.85 | 7.19 | 7.19 | 564 |
| 26 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 25 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 535 |
| 24 Jan 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 1,073 |
| 23 Jan 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 9 |
| 22 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 19 Jan 2024 | 5.94 | 5.94 | 5.65 | 5.65 | 5.65 | 12 |
| 18 Jan 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 2 |
| 17 Jan 2024 | 5.52 | 6.10 | 5.52 | 5.66 | 5.66 | 575 |
| 16 Jan 2024 | 5.82 | 5.82 | 5.81 | 5.81 | 5.81 | 2,045 |
| 12 Jan 2024 | 6.10 | 6.10 | 5.80 | 6.00 | 6.00 | 3,623 |
| 11 Jan 2024 | 6.21 | 6.21 | 6.05 | 6.10 | 6.10 | 552 |
| 10 Jan 2024 | 6.21 | 6.25 | 6.21 | 6.21 | 6.21 | 1,022 |
| 09 Jan 2024 | 6.40 | 6.50 | 6.18 | 6.50 | 6.50 | 10,210 |
| 08 Jan 2024 | 6.61 | 6.61 | 6.28 | 6.50 | 6.50 | 5,350 |
| 05 Jan 2024 | 6.60 | 6.65 | 6.60 | 6.61 | 6.61 | 1,466 |
| 04 Jan 2024 | 6.50 | 7.00 | 6.50 | 6.90 | 6.90 | 2,910 |
| 03 Jan 2024 | 6.81 | 6.90 | 6.81 | 6.81 | 6.81 | 5,600 |
| 02 Jan 2024 | 7.16 | 7.90 | 7.16 | 7.16 | 7.16 | 3,037 |
| 29 Dec 2023 | 7.26 | 8.02 | 7.26 | 7.91 | 7.91 | 3,616 |
| 28 Dec 2023 | 7.60 | 8.40 | 7.60 | 7.64 | 7.64 | 4,818 |
| 27 Dec 2023 | 8.55 | 8.55 | 7.76 | 8.00 | 8.00 | 4,681 |
| 26 Dec 2023 | 7.58 | 8.15 | 7.40 | 8.15 | 8.15 | 787 |
| 22 Dec 2023 | 7.99 | 7.99 | 7.75 | 7.77 | 7.77 | 6,572 |
| 21 Dec 2023 | 8.57 | 8.57 | 8.15 | 8.15 | 8.15 | 1,761 |
| 20 Dec 2023 | 8.60 | 9.00 | 8.57 | 8.57 | 8.57 | 3,643 |
| 19 Dec 2023 | 9.86 | 9.90 | 8.96 | 9.02 | 9.02 | 15,567 |
| 18 Dec 2023 | 9.40 | 9.67 | 9.39 | 9.43 | 9.43 | 24,705 |
| 15 Dec 2023 | 9.21 | 9.21 | 8.78 | 9.21 | 9.21 | 8,601 |
| 14 Dec 2023 | 8.37 | 8.78 | 8.37 | 8.78 | 8.78 | 25,264 |
| 13 Dec 2023 | 8.01 | 8.37 | 8.01 | 8.37 | 8.37 | 16,733 |
| 12 Dec 2023 | 7.40 | 8.02 | 7.40 | 7.98 | 7.98 | 17,014 |
| 11 Dec 2023 | 7.85 | 7.85 | 7.60 | 7.64 | 7.64 | 14,707 |
| *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.