Oriental Trimex Limited (532817.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 708 |
| 06 May 2024 | 8.70 | 8.87 | 8.70 | 8.70 | 8.70 | 518 |
| 03 May 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 3,935 |
| 02 May 2024 | 8.80 | 8.81 | 8.80 | 8.81 | 8.81 | 7,682 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 6,414 |
| 29 Apr 2024 | 8.80 | 8.80 | 8.65 | 8.69 | 8.69 | 7,436 |
| 26 Apr 2024 | 8.73 | 8.80 | 8.73 | 8.80 | 8.80 | 3,063 |
| 25 Apr 2024 | 8.77 | 8.77 | 8.73 | 8.73 | 8.73 | 435 |
| 24 Apr 2024 | 8.80 | 8.80 | 8.76 | 8.77 | 8.77 | 3,700 |
| 23 Apr 2024 | 8.72 | 8.80 | 8.72 | 8.80 | 8.80 | 6,759 |
| 22 Apr 2024 | 9.00 | 9.00 | 8.88 | 8.88 | 8.88 | 1,189 |
| 19 Apr 2024 | 9.06 | 9.24 | 9.06 | 9.06 | 9.06 | 4,007 |
| 18 Apr 2024 | 8.97 | 9.24 | 8.97 | 9.24 | 9.24 | 10,094 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 9.32 | 9.32 | 9.15 | 9.15 | 9.15 | 2,461 |
| 15 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 2,617 |
| 12 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 3,011 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 2,934 |
| 09 Apr 2024 | 10.05 | 10.05 | 9.90 | 9.90 | 9.90 | 2,098 |
| 08 Apr 2024 | 10.30 | 10.30 | 9.92 | 10.10 | 10.10 | 12,640 |
| 05 Apr 2024 | 9.30 | 9.97 | 9.30 | 9.91 | 9.91 | 21,857 |
| 04 Apr 2024 | 9.71 | 9.74 | 9.48 | 9.69 | 9.69 | 2,054 |
| 03 Apr 2024 | 9.50 | 9.50 | 9.13 | 9.28 | 9.28 | 18,578 |
| 02 Apr 2024 | 8.90 | 9.16 | 8.51 | 9.11 | 9.11 | 27,771 |
| 01 Apr 2024 | 8.70 | 8.73 | 8.49 | 8.73 | 8.73 | 8,441 |
| 28 Mar 2024 | 8.51 | 8.51 | 8.20 | 8.32 | 8.32 | 37,635 |
| 27 Mar 2024 | 9.20 | 9.20 | 8.44 | 8.51 | 8.51 | 104,338 |
| 26 Mar 2024 | 9.25 | 9.25 | 8.70 | 8.82 | 8.82 | 25,225 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 8.50 | 9.05 | 8.50 | 9.00 | 9.00 | 40,227 |
| 21 Mar 2024 | 8.94 | 8.99 | 8.42 | 8.75 | 8.75 | 4,767 |
| 20 Mar 2024 | 9.10 | 9.10 | 8.40 | 8.76 | 8.76 | 15,002 |
| 19 Mar 2024 | 8.95 | 9.20 | 8.65 | 8.80 | 8.80 | 5,619 |
| 18 Mar 2024 | 8.90 | 9.00 | 8.51 | 8.80 | 8.80 | 2,324 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 8.21 | 8.80 | 8.19 | 8.69 | 8.69 | 11,112 |
| 13 Mar 2024 | 9.25 | 9.25 | 8.62 | 8.62 | 8.62 | 20,344 |
| 12 Mar 2024 | 9.08 | 9.50 | 9.07 | 9.07 | 9.07 | 4,260 |
| 11 Mar 2024 | 10.00 | 10.00 | 9.54 | 9.54 | 9.54 | 40,375 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 10.08 | 10.75 | 9.91 | 10.04 | 10.04 | 12,743 |
| 06 Mar 2024 | 10.61 | 10.65 | 10.29 | 10.29 | 10.29 | 10,477 |
| 05 Mar 2024 | 11.29 | 11.29 | 10.70 | 10.83 | 10.83 | 13,197 |
| 04 Mar 2024 | 11.58 | 11.59 | 10.90 | 11.17 | 11.17 | 28,609 |
| 01 Mar 2024 | 11.44 | 11.79 | 11.04 | 11.12 | 11.12 | 8,631 |
| 29 Feb 2024 | 11.99 | 11.99 | 11.12 | 11.40 | 11.40 | 24,413 |
| 28 Feb 2024 | 11.30 | 11.73 | 11.25 | 11.66 | 11.66 | 66,608 |
| 27 Feb 2024 | 11.60 | 11.60 | 11.05 | 11.18 | 11.18 | 14,579 |
| 26 Feb 2024 | 11.68 | 11.82 | 11.10 | 11.40 | 11.40 | 25,528 |
| 23 Feb 2024 | 12.20 | 12.75 | 11.59 | 11.59 | 11.59 | 29,722 |
| 22 Feb 2024 | 12.80 | 12.80 | 12.17 | 12.19 | 12.19 | 74,591 |
| 21 Feb 2024 | 13.65 | 13.68 | 12.58 | 12.81 | 12.81 | 158,080 |
| 20 Feb 2024 | 14.06 | 14.45 | 13.37 | 13.58 | 13.58 | 960,670 |
| 16 Feb 2024 | 11.43 | 11.43 | 10.61 | 10.77 | 10.77 | 46,994 |
| 15 Feb 2024 | 10.65 | 11.50 | 10.60 | 10.98 | 10.98 | 87,650 |
| 14 Feb 2024 | 9.65 | 11.30 | 9.65 | 10.84 | 10.84 | 49,129 |
| 13 Feb 2024 | 10.11 | 10.49 | 10.00 | 10.13 | 10.13 | 40,122 |
| 12 Feb 2024 | 11.30 | 11.32 | 10.29 | 10.37 | 10.37 | 36,181 |
| 09 Feb 2024 | 11.56 | 11.72 | 10.15 | 11.43 | 11.43 | 227,433 |
| 08 Feb 2024 | 11.76 | 12.32 | 11.03 | 11.38 | 11.38 | 418,187 |
| 07 Feb 2024 | 9.95 | 11.47 | 9.52 | 11.47 | 11.47 | 489,623 |
| 06 Feb 2024 | 9.95 | 9.95 | 9.45 | 9.56 | 9.56 | 15,431 |
| 05 Feb 2024 | 9.83 | 10.03 | 9.55 | 9.66 | 9.66 | 51,901 |
| 02 Feb 2024 | 9.91 | 10.29 | 9.70 | 10.05 | 10.05 | 32,000 |
| 01 Feb 2024 | 9.85 | 10.13 | 9.80 | 9.84 | 9.84 | 17,988 |
| 31 Jan 2024 | 9.75 | 10.40 | 9.75 | 9.97 | 9.97 | 28,179 |
| 30 Jan 2024 | 9.87 | 10.06 | 9.86 | 9.94 | 9.94 | 56,538 |
| 29 Jan 2024 | 9.79 | 10.02 | 9.58 | 9.87 | 9.87 | 38,049 |
| 26 Jan 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 25 Jan 2024 | 9.54 | 9.80 | 9.54 | 9.62 | 9.62 | 15,949 |
| 24 Jan 2024 | 9.70 | 9.80 | 9.53 | 9.54 | 9.54 | 9,012 |
| 23 Jan 2024 | 10.02 | 10.02 | 9.40 | 9.49 | 9.49 | 43,402 |
| 22 Jan 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 19 Jan 2024 | 9.31 | 9.87 | 9.31 | 9.67 | 9.67 | 17,579 |
| 18 Jan 2024 | 9.64 | 9.80 | 9.05 | 9.50 | 9.50 | 28,684 |
| 17 Jan 2024 | 9.79 | 9.94 | 9.28 | 9.54 | 9.54 | 31,486 |
| 16 Jan 2024 | 9.75 | 10.16 | 9.45 | 9.86 | 9.86 | 17,303 |
| 12 Jan 2024 | 10.28 | 10.33 | 10.09 | 10.20 | 10.20 | 10,596 |
| 11 Jan 2024 | 10.05 | 10.20 | 10.01 | 10.08 | 10.08 | 17,221 |
| 10 Jan 2024 | 10.40 | 10.41 | 9.99 | 10.04 | 10.04 | 35,166 |
| 09 Jan 2024 | 10.39 | 10.39 | 10.09 | 10.20 | 10.20 | 31,493 |
| 08 Jan 2024 | 10.40 | 10.40 | 9.90 | 10.16 | 10.16 | 103,534 |
| 05 Jan 2024 | 10.50 | 10.57 | 10.18 | 10.25 | 10.25 | 17,531 |
| 04 Jan 2024 | 10.51 | 10.62 | 10.18 | 10.37 | 10.37 | 80,416 |
| 03 Jan 2024 | 10.21 | 10.50 | 10.00 | 10.36 | 10.36 | 48,251 |
| 02 Jan 2024 | 9.08 | 10.44 | 9.08 | 10.17 | 10.17 | 176,924 |
| 29 Dec 2023 | 9.51 | 9.51 | 9.25 | 9.41 | 9.41 | 8,085 |
| 28 Dec 2023 | 9.70 | 9.70 | 9.30 | 9.32 | 9.32 | 22,694 |
| 27 Dec 2023 | 9.73 | 9.85 | 9.33 | 9.53 | 9.53 | 48,259 |
| 26 Dec 2023 | 10.38 | 10.38 | 9.21 | 9.55 | 9.55 | 16,358 |
| 22 Dec 2023 | 9.95 | 10.04 | 9.60 | 9.92 | 9.92 | 78,417 |
| 21 Dec 2023 | 8.66 | 10.20 | 8.50 | 9.88 | 9.88 | 207,987 |
| 20 Dec 2023 | 10.24 | 10.24 | 8.66 | 8.83 | 8.83 | 61,029 |
| 19 Dec 2023 | 10.19 | 10.20 | 9.60 | 9.91 | 9.91 | 155,074 |
| 18 Dec 2023 | 10.42 | 10.90 | 9.50 | 9.93 | 9.93 | 252,562 |
| 15 Dec 2023 | 9.50 | 9.91 | 8.79 | 9.91 | 9.91 | 1,055,488 |
| 14 Dec 2023 | 8.57 | 8.60 | 8.25 | 8.26 | 8.26 | 30,899 |
| 13 Dec 2023 | 8.64 | 8.64 | 8.28 | 8.40 | 8.40 | 46,996 |
| *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.