Landmark Property Development Company Limited (533012.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 9.58 | 9.60 | 9.23 | 9.49 | 9.49 | 10,424 |
| 02 May 2024 | 9.64 | 9.64 | 9.13 | 9.54 | 9.54 | 3,555 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 9.68 | 9.90 | 9.39 | 9.45 | 9.45 | 11,877 |
| 29 Apr 2024 | 9.61 | 9.95 | 9.61 | 9.78 | 9.78 | 12,667 |
| 26 Apr 2024 | 9.73 | 9.95 | 9.59 | 9.66 | 9.66 | 31,675 |
| 25 Apr 2024 | 10.99 | 11.35 | 9.75 | 9.93 | 9.93 | 150,631 |
| 24 Apr 2024 | 9.50 | 10.45 | 9.25 | 10.45 | 10.45 | 191,622 |
| 23 Apr 2024 | 10.24 | 10.24 | 9.34 | 9.50 | 9.50 | 65,480 |
| 22 Apr 2024 | 8.80 | 9.58 | 8.80 | 9.58 | 9.58 | 14,467 |
| 19 Apr 2024 | 8.48 | 8.93 | 8.40 | 8.71 | 8.71 | 5,642 |
| 18 Apr 2024 | 8.80 | 8.98 | 8.51 | 8.65 | 8.65 | 18,167 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 8.23 | 8.75 | 8.23 | 8.51 | 8.51 | 10,103 |
| 15 Apr 2024 | 8.60 | 8.73 | 8.35 | 8.51 | 8.51 | 5,442 |
| 12 Apr 2024 | 8.80 | 8.97 | 8.64 | 8.69 | 8.69 | 11,323 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 9.40 | 9.51 | 9.00 | 9.01 | 9.01 | 14,264 |
| 09 Apr 2024 | 9.23 | 9.58 | 9.14 | 9.40 | 9.40 | 17,410 |
| 08 Apr 2024 | 9.12 | 9.49 | 9.00 | 9.26 | 9.26 | 8,620 |
| 05 Apr 2024 | 9.60 | 9.60 | 9.07 | 9.31 | 9.31 | 14,494 |
| 04 Apr 2024 | 9.38 | 9.52 | 9.03 | 9.40 | 9.40 | 15,985 |
| 03 Apr 2024 | 8.50 | 9.27 | 8.50 | 9.11 | 9.11 | 20,718 |
| 02 Apr 2024 | 8.42 | 8.84 | 8.33 | 8.66 | 8.66 | 27,971 |
| 01 Apr 2024 | 7.79 | 8.70 | 7.79 | 8.49 | 8.49 | 10,885 |
| 28 Mar 2024 | 7.95 | 8.15 | 7.70 | 7.95 | 7.95 | 22,722 |
| 27 Mar 2024 | 8.95 | 8.95 | 7.75 | 7.88 | 7.88 | 29,372 |
| 26 Mar 2024 | 8.65 | 8.86 | 8.13 | 8.15 | 8.15 | 5,264 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 8.84 | 9.06 | 8.30 | 8.43 | 8.43 | 54,247 |
| 21 Mar 2024 | 8.18 | 8.99 | 8.02 | 8.84 | 8.84 | 16,877 |
| 20 Mar 2024 | 8.36 | 8.66 | 8.10 | 8.18 | 8.18 | 7,829 |
| 19 Mar 2024 | 8.63 | 9.09 | 8.28 | 8.53 | 8.53 | 18,368 |
| 18 Mar 2024 | 8.16 | 8.80 | 8.00 | 8.80 | 8.80 | 33,730 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 7.56 | 8.25 | 7.31 | 8.04 | 8.04 | 35,142 |
| 13 Mar 2024 | 8.25 | 8.71 | 7.76 | 7.83 | 7.83 | 19,283 |
| 12 Mar 2024 | 8.96 | 9.20 | 8.50 | 8.62 | 8.62 | 26,002 |
| 11 Mar 2024 | 9.80 | 9.80 | 9.08 | 9.14 | 9.14 | 8,306 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 9.20 | 9.65 | 9.20 | 9.33 | 9.33 | 16,914 |
| 06 Mar 2024 | 9.40 | 9.58 | 8.95 | 9.25 | 9.25 | 21,518 |
| 05 Mar 2024 | 9.65 | 9.69 | 9.20 | 9.58 | 9.58 | 18,298 |
| 04 Mar 2024 | 10.19 | 10.19 | 9.30 | 9.64 | 9.64 | 47,300 |
| 01 Mar 2024 | 9.50 | 9.94 | 9.31 | 9.74 | 9.74 | 14,155 |
| 29 Feb 2024 | 9.90 | 9.90 | 9.30 | 9.39 | 9.39 | 16,197 |
| 28 Feb 2024 | 9.70 | 9.99 | 9.20 | 9.72 | 9.72 | 69,708 |
| 27 Feb 2024 | 10.09 | 10.09 | 9.35 | 9.55 | 9.55 | 78,039 |
| 26 Feb 2024 | 10.22 | 10.22 | 9.89 | 10.07 | 10.07 | 66,230 |
| 23 Feb 2024 | 10.60 | 10.60 | 9.95 | 10.04 | 10.04 | 35,268 |
| 22 Feb 2024 | 10.20 | 10.24 | 9.89 | 9.98 | 9.98 | 56,175 |
| 21 Feb 2024 | 10.75 | 10.75 | 9.75 | 9.93 | 9.93 | 42,724 |
| 20 Feb 2024 | 11.60 | 11.60 | 10.55 | 10.63 | 10.63 | 22,224 |
| 16 Feb 2024 | 10.53 | 10.84 | 10.37 | 10.52 | 10.52 | 38,617 |
| 15 Feb 2024 | 10.60 | 10.60 | 9.50 | 10.32 | 10.32 | 51,034 |
| 14 Feb 2024 | 10.10 | 10.10 | 9.35 | 9.77 | 9.77 | 46,959 |
| 13 Feb 2024 | 10.10 | 10.10 | 9.64 | 9.81 | 9.81 | 25,103 |
| 12 Feb 2024 | 11.67 | 11.67 | 10.08 | 10.12 | 10.12 | 49,548 |
| 09 Feb 2024 | 11.50 | 11.71 | 10.80 | 11.18 | 11.18 | 294,846 |
| 08 Feb 2024 | 10.44 | 11.26 | 10.33 | 11.26 | 11.26 | 114,117 |
| 07 Feb 2024 | 10.79 | 10.79 | 10.14 | 10.24 | 10.24 | 91,132 |
| 06 Feb 2024 | 10.47 | 10.47 | 10.00 | 10.07 | 10.07 | 34,147 |
| 05 Feb 2024 | 10.04 | 10.59 | 9.69 | 10.01 | 10.01 | 75,033 |
| 02 Feb 2024 | 9.51 | 10.00 | 9.51 | 9.84 | 9.84 | 59,629 |
| 01 Feb 2024 | 9.95 | 10.26 | 9.70 | 9.84 | 9.84 | 46,681 |
| 31 Jan 2024 | 10.23 | 10.35 | 9.90 | 10.05 | 10.05 | 26,707 |
| 30 Jan 2024 | 10.06 | 10.54 | 10.01 | 10.03 | 10.03 | 84,971 |
| 29 Jan 2024 | 10.75 | 10.75 | 9.90 | 10.06 | 10.06 | 118,050 |
| 26 Jan 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 25 Jan 2024 | 10.94 | 11.15 | 9.90 | 10.47 | 10.47 | 191,725 |
| 24 Jan 2024 | 9.53 | 10.69 | 9.43 | 10.69 | 10.69 | 177,827 |
| 23 Jan 2024 | 10.60 | 10.70 | 9.27 | 9.72 | 9.72 | 357,333 |
| 22 Jan 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 19 Jan 2024 | 8.80 | 8.85 | 8.72 | 8.85 | 8.85 | 125,128 |
| 18 Jan 2024 | 8.45 | 8.45 | 8.12 | 8.43 | 8.43 | 13,691 |
| 17 Jan 2024 | 8.30 | 8.45 | 8.10 | 8.21 | 8.21 | 9,986 |
| 16 Jan 2024 | 8.71 | 8.71 | 8.31 | 8.37 | 8.37 | 37,235 |
| 12 Jan 2024 | 8.88 | 8.99 | 8.71 | 8.88 | 8.88 | 90,901 |
| 11 Jan 2024 | 8.40 | 8.71 | 8.25 | 8.71 | 8.71 | 85,744 |
| 10 Jan 2024 | 7.88 | 8.35 | 7.71 | 8.30 | 8.30 | 196,846 |
| 09 Jan 2024 | 7.90 | 8.05 | 7.75 | 7.96 | 7.96 | 30,938 |
| 08 Jan 2024 | 7.83 | 8.00 | 7.60 | 7.90 | 7.90 | 12,017 |
| 05 Jan 2024 | 7.60 | 7.97 | 7.60 | 7.83 | 7.83 | 23,049 |
| 04 Jan 2024 | 7.50 | 7.85 | 7.50 | 7.80 | 7.80 | 9,440 |
| 03 Jan 2024 | 8.00 | 8.00 | 7.60 | 7.68 | 7.68 | 41,458 |
| 02 Jan 2024 | 7.90 | 8.00 | 7.72 | 7.89 | 7.89 | 26,579 |
| 29 Dec 2023 | 7.20 | 7.40 | 7.20 | 7.37 | 7.37 | 16,400 |
| 28 Dec 2023 | 7.42 | 7.50 | 7.15 | 7.50 | 7.50 | 8,913 |
| 27 Dec 2023 | 7.35 | 7.44 | 7.25 | 7.42 | 7.42 | 1,209 |
| 26 Dec 2023 | 7.51 | 7.64 | 7.35 | 7.35 | 7.35 | 8,668 |
| 22 Dec 2023 | 7.55 | 7.59 | 7.30 | 7.36 | 7.36 | 9,841 |
| 21 Dec 2023 | 7.35 | 7.60 | 7.02 | 7.40 | 7.40 | 19,349 |
| 20 Dec 2023 | 7.64 | 7.80 | 7.30 | 7.36 | 7.36 | 24,263 |
| 19 Dec 2023 | 7.55 | 7.64 | 7.42 | 7.63 | 7.63 | 28,222 |
| 18 Dec 2023 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 12,737 |
| 15 Dec 2023 | 7.50 | 7.69 | 7.50 | 7.50 | 7.50 | 22,126 |
| 14 Dec 2023 | 8.10 | 8.11 | 7.50 | 7.54 | 7.54 | 78,165 |
| 13 Dec 2023 | 7.70 | 7.80 | 7.45 | 7.73 | 7.73 | 14,748 |
| 12 Dec 2023 | 7.55 | 7.70 | 7.55 | 7.55 | 7.55 | 13,424 |
| *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.