Smartlink Holdings Limited (532419.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 209.00 | 215.60 | 205.15 | 206.60 | 206.60 | 10,358 |
| 25 Apr 2024 | 195.25 | 213.40 | 195.25 | 207.70 | 207.70 | 20,569 |
| 24 Apr 2024 | 226.00 | 226.00 | 195.85 | 197.55 | 197.55 | 40,102 |
| 23 Apr 2024 | 179.70 | 213.40 | 179.70 | 213.40 | 213.40 | 105,893 |
| 22 Apr 2024 | 173.60 | 178.70 | 172.45 | 177.85 | 177.85 | 3,024 |
| 19 Apr 2024 | 168.40 | 173.65 | 168.15 | 173.60 | 173.60 | 187 |
| 18 Apr 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 173.65 | 174.00 | 169.00 | 169.80 | 169.80 | 1,703 |
| 15 Apr 2024 | 160.05 | 173.45 | 156.00 | 170.75 | 170.75 | 3,136 |
| 12 Apr 2024 | 177.90 | 177.95 | 177.70 | 177.70 | 177.70 | 72 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 182.00 | 182.20 | 177.80 | 178.10 | 178.10 | 1,746 |
| 09 Apr 2024 | 188.55 | 188.55 | 179.55 | 181.90 | 181.90 | 1,040 |
| 08 Apr 2024 | 174.80 | 192.10 | 174.80 | 185.30 | 185.30 | 9,323 |
| 05 Apr 2024 | 174.45 | 177.85 | 174.45 | 177.70 | 177.70 | 441 |
| 04 Apr 2024 | 175.90 | 175.90 | 174.00 | 174.35 | 174.35 | 1,307 |
| 03 Apr 2024 | 173.60 | 179.00 | 173.60 | 174.90 | 174.90 | 406 |
| 02 Apr 2024 | 176.80 | 176.80 | 173.50 | 174.20 | 174.20 | 133 |
| 01 Apr 2024 | 170.35 | 174.50 | 170.35 | 173.30 | 173.30 | 140 |
| 28 Mar 2024 | 169.65 | 171.85 | 169.10 | 169.10 | 169.10 | 1,061 |
| 27 Mar 2024 | 171.00 | 172.50 | 168.40 | 168.80 | 168.80 | 259 |
| 26 Mar 2024 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | 21 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 169.80 | 170.10 | 169.50 | 169.80 | 169.80 | 3,323 |
| 21 Mar 2024 | 169.60 | 176.00 | 168.20 | 168.35 | 168.35 | 3,193 |
| 20 Mar 2024 | 168.80 | 169.90 | 167.50 | 168.15 | 168.15 | 1,634 |
| 19 Mar 2024 | 173.35 | 174.90 | 168.05 | 168.80 | 168.80 | 2,316 |
| 18 Mar 2024 | 167.40 | 173.45 | 167.40 | 173.45 | 173.45 | 440 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 161.85 | 166.75 | 161.85 | 165.95 | 165.95 | 3,817 |
| 13 Mar 2024 | 162.70 | 169.95 | 156.55 | 159.35 | 159.35 | 2,569 |
| 12 Mar 2024 | 156.00 | 169.00 | 156.00 | 166.15 | 166.15 | 301 |
| 11 Mar 2024 | 169.95 | 172.00 | 167.35 | 167.55 | 167.55 | 1,031 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 160.00 | 192.35 | 160.00 | 169.95 | 169.95 | 188 |
| 06 Mar 2024 | 169.95 | 170.60 | 168.05 | 169.00 | 169.00 | 995 |
| 05 Mar 2024 | 198.20 | 198.20 | 169.25 | 170.10 | 170.10 | 840 |
| 04 Mar 2024 | 171.05 | 171.05 | 167.35 | 169.05 | 169.05 | 3,532 |
| 01 Mar 2024 | 174.20 | 175.05 | 171.00 | 171.25 | 171.25 | 1,330 |
| 29 Feb 2024 | 171.30 | 171.70 | 168.65 | 170.55 | 170.55 | 668 |
| 28 Feb 2024 | 174.65 | 174.65 | 170.85 | 171.30 | 171.30 | 573 |
| 27 Feb 2024 | 174.15 | 174.20 | 172.95 | 172.95 | 172.95 | 679 |
| 26 Feb 2024 | 170.25 | 176.00 | 170.25 | 175.50 | 175.50 | 720 |
| 23 Feb 2024 | 175.30 | 176.90 | 173.05 | 173.70 | 173.70 | 709 |
| 22 Feb 2024 | 172.20 | 172.25 | 170.80 | 170.85 | 170.85 | 45 |
| 21 Feb 2024 | 172.50 | 173.00 | 171.55 | 171.70 | 171.70 | 702 |
| 20 Feb 2024 | 170.30 | 174.10 | 170.30 | 172.00 | 172.00 | 449 |
| 16 Feb 2024 | 173.75 | 174.60 | 172.35 | 172.65 | 172.65 | 248 |
| 15 Feb 2024 | 173.75 | 174.25 | 172.25 | 173.70 | 173.70 | 358 |
| 14 Feb 2024 | 169.70 | 173.80 | 168.90 | 171.85 | 171.85 | 596 |
| 13 Feb 2024 | 171.30 | 171.75 | 168.95 | 169.25 | 169.25 | 945 |
| 12 Feb 2024 | 172.15 | 176.20 | 170.00 | 170.60 | 170.60 | 1,478 |
| 09 Feb 2024 | 174.65 | 176.25 | 170.00 | 175.50 | 175.50 | 248 |
| 08 Feb 2024 | 177.95 | 178.80 | 177.00 | 177.10 | 177.10 | 966 |
| 07 Feb 2024 | 179.65 | 181.45 | 172.85 | 176.80 | 176.80 | 831 |
| 06 Feb 2024 | 178.00 | 179.80 | 176.50 | 178.00 | 178.00 | 2,159 |
| 05 Feb 2024 | 186.00 | 186.00 | 176.30 | 178.45 | 178.45 | 711 |
| 02 Feb 2024 | 180.00 | 185.05 | 180.00 | 180.95 | 180.95 | 1,113 |
| 01 Feb 2024 | 184.95 | 186.85 | 180.70 | 181.65 | 181.65 | 530 |
| 31 Jan 2024 | 183.95 | 185.50 | 183.25 | 183.65 | 183.65 | 424 |
| 30 Jan 2024 | 181.95 | 185.00 | 179.90 | 183.95 | 183.95 | 5,257 |
| 29 Jan 2024 | 181.15 | 187.95 | 180.10 | 181.30 | 181.30 | 3,079 |
| 26 Jan 2024 | 178.15 | 178.15 | 178.15 | 178.15 | 178.15 | - |
| 25 Jan 2024 | 178.00 | 183.90 | 177.95 | 178.15 | 178.15 | 962 |
| 24 Jan 2024 | 177.10 | 181.85 | 176.40 | 180.10 | 180.10 | 481 |
| 23 Jan 2024 | 184.00 | 184.05 | 175.75 | 176.70 | 176.70 | 5,983 |
| 22 Jan 2024 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | - |
| 19 Jan 2024 | 181.05 | 185.00 | 180.00 | 183.25 | 183.25 | 4,633 |
| 18 Jan 2024 | 180.70 | 184.00 | 175.55 | 179.85 | 179.85 | 8,084 |
| 17 Jan 2024 | 190.05 | 190.05 | 182.55 | 184.35 | 184.35 | 14,090 |
| 16 Jan 2024 | 179.10 | 199.80 | 179.10 | 194.40 | 194.40 | 64,043 |
| 12 Jan 2024 | 178.00 | 179.50 | 176.65 | 177.85 | 177.85 | 459 |
| 11 Jan 2024 | 178.05 | 180.55 | 175.60 | 177.35 | 177.35 | 3,238 |
| 10 Jan 2024 | 176.95 | 177.95 | 175.60 | 177.95 | 177.95 | 703 |
| 09 Jan 2024 | 180.75 | 180.75 | 177.10 | 177.20 | 177.20 | 156 |
| 08 Jan 2024 | 179.85 | 180.70 | 175.50 | 177.40 | 177.40 | 2,610 |
| 05 Jan 2024 | 177.50 | 180.90 | 175.90 | 178.20 | 178.20 | 1,390 |
| 04 Jan 2024 | 178.20 | 182.50 | 176.90 | 177.35 | 177.35 | 891 |
| 03 Jan 2024 | 183.65 | 183.65 | 178.55 | 178.55 | 178.55 | 193 |
| 02 Jan 2024 | 179.45 | 184.10 | 178.00 | 179.80 | 179.80 | 7,290 |
| 29 Dec 2023 | 180.90 | 185.95 | 179.95 | 181.45 | 181.45 | 4,785 |
| 28 Dec 2023 | 174.10 | 178.30 | 173.25 | 177.35 | 177.35 | 8,654 |
| 27 Dec 2023 | 172.00 | 172.40 | 169.40 | 172.40 | 172.40 | 6,226 |
| 26 Dec 2023 | 171.90 | 172.20 | 169.45 | 170.20 | 170.20 | 1,042 |
| 22 Dec 2023 | 171.70 | 171.75 | 168.70 | 170.65 | 170.65 | 795 |
| 21 Dec 2023 | 165.00 | 171.10 | 163.00 | 169.25 | 169.25 | 2,953 |
| 20 Dec 2023 | 172.00 | 173.50 | 165.70 | 165.80 | 165.80 | 4,285 |
| 19 Dec 2023 | 170.15 | 173.10 | 170.05 | 170.70 | 170.70 | 1,100 |
| 18 Dec 2023 | 170.00 | 171.65 | 169.00 | 170.15 | 170.15 | 1,242 |
| 15 Dec 2023 | 174.40 | 175.10 | 169.10 | 169.85 | 169.85 | 2,563 |
| 14 Dec 2023 | 171.90 | 174.20 | 168.75 | 170.30 | 170.30 | 2,348 |
| 13 Dec 2023 | 170.90 | 173.95 | 170.10 | 170.40 | 170.40 | 1,157 |
| 12 Dec 2023 | 171.60 | 174.15 | 170.05 | 170.15 | 170.15 | 516 |
| 11 Dec 2023 | 170.80 | 173.45 | 170.80 | 171.05 | 171.05 | 135 |
| 08 Dec 2023 | 176.65 | 176.65 | 169.95 | 170.80 | 170.80 | 1,909 |
| 07 Dec 2023 | 170.10 | 177.75 | 169.85 | 174.75 | 174.75 | 7,185 |
| 06 Dec 2023 | 169.75 | 173.50 | 168.90 | 172.25 | 172.25 | 1,157 |
| 05 Dec 2023 | 170.00 | 170.50 | 167.95 | 168.00 | 168.00 | 344 |
| 04 Dec 2023 | 170.30 | 170.30 | 167.95 | 168.10 | 168.10 | 1,602 |
| *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.