Creative Eye Limited (532392.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.97 | 4.97 | 4.83 | 4.97 | 4.97 | 14,308 |
| 24 Apr 2024 | 4.73 | 4.74 | 4.50 | 4.74 | 4.74 | 9,399 |
| 23 Apr 2024 | 4.41 | 4.52 | 4.41 | 4.52 | 4.52 | 2,642 |
| 22 Apr 2024 | 4.66 | 4.66 | 4.25 | 4.32 | 4.32 | 2,672 |
| 19 Apr 2024 | 4.77 | 4.77 | 4.45 | 4.45 | 4.45 | 1,004 |
| 18 Apr 2024 | 4.54 | 4.61 | 4.25 | 4.55 | 4.55 | 8,230 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 4.46 | 4.54 | 4.45 | 4.45 | 4.45 | 749 |
| 15 Apr 2024 | 4.44 | 4.44 | 4.30 | 4.37 | 4.37 | 1,136 |
| 12 Apr 2024 | 4.45 | 4.45 | 4.35 | 4.35 | 4.35 | 160 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 4.32 | 4.44 | 4.31 | 4.39 | 4.39 | 4,987 |
| 09 Apr 2024 | 4.59 | 4.59 | 4.31 | 4.31 | 4.31 | 2,038 |
| 08 Apr 2024 | 4.21 | 4.51 | 4.09 | 4.50 | 4.50 | 7,350 |
| 05 Apr 2024 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | 1,167 |
| 04 Apr 2024 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | 5,331 |
| 03 Apr 2024 | 4.45 | 4.60 | 4.45 | 4.60 | 4.60 | 1,586 |
| 02 Apr 2024 | 4.45 | 4.45 | 4.23 | 4.40 | 4.40 | 986 |
| 01 Apr 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 786 |
| 28 Mar 2024 | 4.02 | 4.25 | 4.02 | 4.25 | 4.25 | 131 |
| 27 Mar 2024 | 4.20 | 4.20 | 4.04 | 4.07 | 4.07 | 2,995 |
| 26 Mar 2024 | 3.97 | 4.30 | 3.97 | 4.25 | 4.25 | 4,111 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 4.01 | 4.18 | 4.00 | 4.15 | 4.15 | 475 |
| 21 Mar 2024 | 4.00 | 4.01 | 3.98 | 3.99 | 3.99 | 9,842 |
| 20 Mar 2024 | 4.50 | 4.50 | 4.18 | 4.18 | 4.18 | 1,076 |
| 19 Mar 2024 | 4.39 | 4.39 | 4.19 | 4.39 | 4.39 | 157 |
| 18 Mar 2024 | 3.99 | 4.19 | 3.99 | 4.19 | 4.19 | 229 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 4.08 | 4.50 | 4.08 | 4.09 | 4.09 | 6,683 |
| 13 Mar 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 3,630 |
| 12 Mar 2024 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | 780 |
| 11 Mar 2024 | 4.75 | 4.75 | 4.52 | 4.70 | 4.70 | 929 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 4.75 | 4.75 | 4.51 | 4.75 | 4.75 | 7,512 |
| 06 Mar 2024 | 4.65 | 4.65 | 4.42 | 4.60 | 4.60 | 1,919 |
| 05 Mar 2024 | 4.65 | 4.65 | 4.42 | 4.65 | 4.65 | 2,688 |
| 04 Mar 2024 | 4.65 | 4.65 | 4.50 | 4.65 | 4.65 | 1,251 |
| 01 Mar 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 854 |
| 29 Feb 2024 | 4.65 | 4.65 | 4.50 | 4.65 | 4.65 | 2,552 |
| 28 Feb 2024 | 5.09 | 5.09 | 4.65 | 4.65 | 4.65 | 3,868 |
| 27 Feb 2024 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | 3,821 |
| 26 Feb 2024 | 4.67 | 4.90 | 4.67 | 4.90 | 4.90 | 2,402 |
| 23 Feb 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1,339 |
| 22 Feb 2024 | 4.75 | 4.75 | 4.52 | 4.64 | 4.64 | 3,027 |
| 21 Feb 2024 | 4.52 | 4.95 | 4.52 | 4.75 | 4.75 | 2,396 |
| 20 Feb 2024 | 4.64 | 4.75 | 4.64 | 4.75 | 4.75 | 87 |
| 16 Feb 2024 | 4.70 | 4.94 | 4.70 | 4.75 | 4.75 | 2,392 |
| 15 Feb 2024 | 4.85 | 4.85 | 4.71 | 4.71 | 4.71 | 668 |
| 14 Feb 2024 | 4.98 | 4.98 | 4.68 | 4.95 | 4.95 | 790 |
| 13 Feb 2024 | 5.00 | 5.00 | 4.62 | 4.80 | 4.80 | 41 |
| 12 Feb 2024 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | 1,070 |
| 09 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 177 |
| 08 Feb 2024 | 5.15 | 5.15 | 5.01 | 5.10 | 5.10 | 2,500 |
| 07 Feb 2024 | 5.30 | 5.30 | 4.91 | 4.91 | 4.91 | 1,951 |
| 06 Feb 2024 | 5.14 | 5.42 | 5.14 | 5.14 | 5.14 | 5,759 |
| 05 Feb 2024 | 5.31 | 5.56 | 5.31 | 5.40 | 5.40 | 11,715 |
| 02 Feb 2024 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | 1,261 |
| 01 Feb 2024 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | 1,208 |
| 31 Jan 2024 | 5.23 | 5.70 | 5.23 | 5.70 | 5.70 | 19,319 |
| 30 Jan 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 2,952 |
| 29 Jan 2024 | 6.20 | 6.20 | 5.45 | 5.54 | 5.54 | 18,802 |
| 26 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 25 Jan 2024 | 6.00 | 6.00 | 5.89 | 5.89 | 5.89 | 5,680 |
| 24 Jan 2024 | 6.00 | 6.15 | 5.90 | 5.90 | 5.90 | 19,899 |
| 23 Jan 2024 | 5.95 | 6.00 | 5.89 | 6.00 | 6.00 | 45,403 |
| 22 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 19 Jan 2024 | 5.35 | 5.35 | 5.00 | 5.20 | 5.20 | 3,407 |
| 18 Jan 2024 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | 6,546 |
| 17 Jan 2024 | 5.25 | 5.25 | 4.25 | 5.04 | 5.04 | 12,972 |
| 16 Jan 2024 | 4.85 | 5.25 | 4.85 | 5.25 | 5.25 | 12,415 |
| 12 Jan 2024 | 4.99 | 4.99 | 4.94 | 4.94 | 4.94 | 10,450 |
| 11 Jan 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 5,383 |
| 10 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 17,826 |
| 09 Jan 2024 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 9,158 |
| 08 Jan 2024 | 4.71 | 5.00 | 4.71 | 4.90 | 4.90 | 15,741 |
| 05 Jan 2024 | 4.75 | 4.75 | 4.05 | 4.60 | 4.60 | 6,788 |
| 04 Jan 2024 | 4.67 | 4.67 | 4.40 | 4.50 | 4.50 | 43,914 |
| 03 Jan 2024 | 4.40 | 4.70 | 4.40 | 4.67 | 4.67 | 11,537 |
| 02 Jan 2024 | 4.01 | 4.15 | 4.01 | 4.15 | 4.15 | 5,225 |
| 29 Dec 2023 | 3.80 | 4.30 | 3.80 | 4.00 | 4.00 | 772 |
| 28 Dec 2023 | 4.40 | 4.40 | 4.06 | 4.30 | 4.30 | 1,441 |
| 27 Dec 2023 | 4.35 | 4.41 | 4.35 | 4.40 | 4.40 | 4,318 |
| 26 Dec 2023 | 4.15 | 4.40 | 4.05 | 4.40 | 4.40 | 1,700 |
| 22 Dec 2023 | 4.30 | 4.30 | 4.05 | 4.15 | 4.15 | 1,933 |
| 21 Dec 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3,000 |
| 20 Dec 2023 | 4.99 | 4.99 | 4.15 | 4.26 | 4.26 | 13,600 |
| 19 Dec 2023 | 4.40 | 4.40 | 4.24 | 4.34 | 4.34 | 10,081 |
| 18 Dec 2023 | 4.35 | 4.45 | 4.01 | 4.40 | 4.40 | 553 |
| 15 Dec 2023 | 4.80 | 4.80 | 4.05 | 4.40 | 4.40 | 15,413 |
| 14 Dec 2023 | 4.45 | 5.00 | 4.45 | 4.90 | 4.90 | 53,228 |
| 13 Dec 2023 | 4.00 | 4.45 | 4.00 | 4.40 | 4.40 | 19,109 |
| 12 Dec 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3,000 |
| 11 Dec 2023 | 4.60 | 4.60 | 3.74 | 3.95 | 3.95 | 9,621 |
| 08 Dec 2023 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | 4,029 |
| 07 Dec 2023 | 4.70 | 4.70 | 4.20 | 4.20 | 4.20 | 9,330 |
| 06 Dec 2023 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | 500 |
| 05 Dec 2023 | 3.95 | 3.99 | 3.90 | 3.99 | 3.99 | 1,811 |
| 04 Dec 2023 | 4.02 | 4.40 | 4.00 | 4.00 | 4.00 | 5,101 |
| 01 Dec 2023 | 3.75 | 4.00 | 3.75 | 4.00 | 4.00 | 1,501 |
| *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.