Palred Technologies Limited (532521.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 124.80 | 124.80 | 120.55 | 120.80 | 120.80 | 1,333 |
| 10 Oct 2024 | 124.10 | 124.95 | 119.00 | 121.55 | 121.55 | 3,834 |
| 09 Oct 2024 | 123.50 | 127.65 | 123.50 | 123.70 | 123.70 | 1,226 |
| 08 Oct 2024 | 122.25 | 127.20 | 118.50 | 126.50 | 126.50 | 4,112 |
| 07 Oct 2024 | 118.00 | 140.45 | 116.70 | 124.70 | 124.70 | 56,074 |
| 04 Oct 2024 | 121.25 | 121.25 | 115.60 | 119.05 | 119.05 | 11,053 |
| 03 Oct 2024 | 125.55 | 127.75 | 119.95 | 121.25 | 121.25 | 15,429 |
| 02 Oct 2024 | - | - | - | - | - | - |
| 01 Oct 2024 | 127.10 | 137.50 | 127.10 | 128.10 | 128.10 | 14,558 |
| 30 Sept 2024 | 142.89 | 142.89 | 120.27 | 129.69 | 129.69 | 96,820 |
| 27 Sept 2024 | 115.41 | 136.99 | 115.41 | 136.99 | 136.99 | 59,967 |
| 26 Sept 2024 | 119.51 | 120.00 | 113.00 | 114.16 | 114.16 | 19,423 |
| 25 Sept 2024 | 130.00 | 130.00 | 121.18 | 121.95 | 121.95 | 8,851 |
| 24 Sept 2024 | 138.31 | 141.84 | 128.13 | 129.95 | 129.95 | 97,592 |
| 23 Sept 2024 | 109.00 | 121.71 | 109.00 | 121.71 | 121.71 | 61,421 |
| 20 Sept 2024 | 102.97 | 102.97 | 99.55 | 101.43 | 101.43 | 872 |
| 19 Sept 2024 | 99.00 | 102.00 | 98.10 | 99.89 | 99.89 | 3,898 |
| 18 Sept 2024 | 104.25 | 104.25 | 99.10 | 99.95 | 99.95 | 4,310 |
| 17 Sept 2024 | 98.40 | 102.45 | 98.40 | 102.21 | 102.21 | 3,941 |
| 16 Sept 2024 | 92.20 | 98.00 | 92.20 | 97.72 | 97.72 | 3,603 |
| 13 Sept 2024 | 92.11 | 93.95 | 92.00 | 93.95 | 93.95 | 5,426 |
| 12 Sept 2024 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | 720 |
| 11 Sept 2024 | 94.85 | 96.00 | 90.50 | 91.73 | 91.73 | 23,440 |
| 10 Sept 2024 | 91.79 | 95.89 | 91.79 | 92.99 | 92.99 | 6,341 |
| 09 Sept 2024 | 95.80 | 95.80 | 90.41 | 91.55 | 91.55 | 2,730 |
| 06 Sept 2024 | 94.14 | 94.99 | 94.04 | 94.04 | 94.04 | 3,038 |
| 05 Sept 2024 | 95.14 | 95.14 | 93.24 | 93.24 | 93.24 | 6,542 |
| 04 Sept 2024 | 95.75 | 95.75 | 94.09 | 95.14 | 95.14 | 331 |
| 03 Sept 2024 | 96.01 | 99.35 | 96.01 | 96.01 | 96.01 | 6,877 |
| 30 Aug 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | 266 |
| 29 Aug 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | 55 |
| 28 Aug 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 70 |
| 27 Aug 2024 | 91.60 | 91.60 | 91.40 | 91.60 | 91.60 | 601 |
| 26 Aug 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | 500 |
| 23 Aug 2024 | 86.00 | 88.10 | 86.00 | 88.10 | 88.10 | 143 |
| 22 Aug 2024 | 86.40 | 86.95 | 86.00 | 86.40 | 86.40 | 315 |
| 21 Aug 2024 | 87.90 | 87.90 | 86.70 | 86.70 | 86.70 | 2,594 |
| 20 Aug 2024 | 90.00 | 90.00 | 88.45 | 88.45 | 88.45 | 2,080 |
| 19 Aug 2024 | 90.55 | 90.55 | 90.25 | 90.25 | 90.25 | 576 |
| 16 Aug 2024 | 93.25 | 93.25 | 92.05 | 92.05 | 92.05 | 519 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 94.80 | 94.80 | 93.55 | 93.90 | 93.90 | 376 |
| 13 Aug 2024 | 97.00 | 97.00 | 93.60 | 95.45 | 95.45 | 806 |
| 12 Aug 2024 | 96.95 | 96.95 | 95.50 | 95.50 | 95.50 | 2,663 |
| 09 Aug 2024 | 96.65 | 97.00 | 94.80 | 97.00 | 97.00 | 1,110 |
| 08 Aug 2024 | 97.85 | 97.85 | 96.70 | 96.70 | 96.70 | 2,649 |
| 07 Aug 2024 | 98.55 | 100.40 | 98.55 | 98.65 | 98.65 | 2,165 |
| 06 Aug 2024 | 99.70 | 99.70 | 98.45 | 98.55 | 98.55 | 1,876 |
| 05 Aug 2024 | 100.75 | 100.75 | 98.80 | 98.80 | 98.80 | 417 |
| 02 Aug 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 1,737 |
| 01 Aug 2024 | 103.95 | 103.95 | 102.85 | 102.85 | 102.85 | 939 |
| 31 July 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 3,105 |
| 30 July 2024 | 105.60 | 109.00 | 105.60 | 107.00 | 107.00 | 6,643 |
| 29 July 2024 | 111.80 | 112.85 | 105.40 | 110.40 | 110.40 | 6,838 |
| 26 July 2024 | 106.00 | 108.15 | 103.15 | 107.55 | 107.55 | 8,140 |
| 25 July 2024 | 99.95 | 103.00 | 93.45 | 103.00 | 103.00 | 9,885 |
| 24 July 2024 | 97.65 | 98.10 | 96.95 | 98.10 | 98.10 | 14,129 |
| 23 July 2024 | 86.00 | 93.45 | 84.55 | 93.45 | 93.45 | 14,302 |
| 22 July 2024 | 96.90 | 96.90 | 89.00 | 89.00 | 89.00 | 18,849 |
| 19 July 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | 1,216 |
| 18 July 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | 401 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 98.20 | 98.20 | 97.50 | 97.50 | 97.50 | 7,867 |
| 15 July 2024 | 100.75 | 100.75 | 99.45 | 99.45 | 99.45 | 4,739 |
| 12 July 2024 | 103.50 | 103.50 | 101.45 | 101.45 | 101.45 | 6,372 |
| 11 July 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 919 |
| 10 July 2024 | 107.75 | 107.75 | 105.60 | 105.60 | 105.60 | 1,502 |
| 09 July 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | 50 |
| 08 July 2024 | 107.80 | 108.00 | 107.75 | 107.75 | 107.75 | 2,656 |
| 05 July 2024 | 107.00 | 107.75 | 107.00 | 107.75 | 107.75 | 1,709 |
| 03 July 2024 | 99.90 | 103.60 | 99.90 | 103.60 | 103.60 | 5,659 |
| 02 July 2024 | 102.50 | 102.50 | 101.55 | 101.60 | 101.60 | 1,523 |
| 01 July 2024 | 102.80 | 106.80 | 102.80 | 103.60 | 103.60 | 132 |
| 28 June 2024 | 106.35 | 106.35 | 104.70 | 104.80 | 104.80 | 2,993 |
| 27 June 2024 | 108.80 | 108.80 | 106.75 | 106.80 | 106.80 | 3,785 |
| 26 June 2024 | 109.45 | 109.45 | 108.80 | 108.80 | 108.80 | 5,156 |
| 25 June 2024 | 110.75 | 112.10 | 110.75 | 111.00 | 111.00 | 4,907 |
| 24 June 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 968 |
| 21 June 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | 844 |
| 20 June 2024 | 117.70 | 117.70 | 117.65 | 117.65 | 117.65 | 313 |
| 18 June 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 1,396 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 123.10 | 125.00 | 123.10 | 125.00 | 125.00 | 1,900 |
| 13 June 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 1,725 |
| 12 June 2024 | 127.90 | 128.15 | 125.00 | 128.15 | 128.15 | 12,085 |
| 11 June 2024 | 118.50 | 122.05 | 118.50 | 122.05 | 122.05 | 8,043 |
| 10 June 2024 | 116.25 | 116.25 | 113.55 | 116.25 | 116.25 | 5,977 |
| 07 June 2024 | 109.00 | 111.25 | 109.00 | 110.75 | 110.75 | 4,879 |
| 06 June 2024 | 104.60 | 106.50 | 102.00 | 106.35 | 106.35 | 5,879 |
| 05 June 2024 | 103.15 | 103.15 | 98.95 | 101.75 | 101.75 | 2,494 |
| 04 June 2024 | 108.00 | 108.00 | 104.15 | 104.15 | 104.15 | 2,980 |
| 03 June 2024 | 111.95 | 111.95 | 108.00 | 109.60 | 109.60 | 1,304 |
| 31 May 2024 | 112.65 | 112.70 | 110.00 | 110.10 | 110.10 | 2,015 |
| 30 May 2024 | 112.50 | 113.90 | 108.40 | 112.45 | 112.45 | 1,056 |
| 29 May 2024 | 114.15 | 114.15 | 112.50 | 112.50 | 112.50 | 4,405 |
| 28 May 2024 | 120.40 | 120.40 | 114.00 | 114.15 | 114.15 | 5,301 |
| 24 May 2024 | 126.95 | 127.15 | 122.00 | 122.00 | 122.00 | 1,654 |
| 23 May 2024 | 117.35 | 121.10 | 117.30 | 121.10 | 121.10 | 2,055 |
| 22 May 2024 | 115.45 | 117.00 | 115.00 | 115.35 | 115.35 | 3,000 |
| 21 May 2024 | 117.60 | 121.25 | 115.45 | 115.50 | 115.50 | 8,090 |
| *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.