Satchmo Holdings Limited (533202.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.56 | 3.66 | 3.41 | 3.60 | 3.60 | 98,597 |
| 02 May 2024 | 3.61 | 3.61 | 3.43 | 3.58 | 3.58 | 84,659 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 3.53 | 3.62 | 3.35 | 3.61 | 3.61 | 60,864 |
| 29 Apr 2024 | 3.30 | 3.46 | 3.21 | 3.45 | 3.45 | 111,876 |
| 26 Apr 2024 | 3.24 | 3.32 | 3.16 | 3.30 | 3.30 | 46,785 |
| 25 Apr 2024 | 3.15 | 3.30 | 3.15 | 3.18 | 3.18 | 24,741 |
| 24 Apr 2024 | 3.25 | 3.32 | 3.17 | 3.26 | 3.26 | 59,683 |
| 23 Apr 2024 | 3.11 | 3.25 | 3.07 | 3.19 | 3.19 | 47,691 |
| 22 Apr 2024 | 3.25 | 3.28 | 3.10 | 3.15 | 3.15 | 94,393 |
| 19 Apr 2024 | 3.25 | 3.36 | 3.12 | 3.15 | 3.15 | 130,002 |
| 18 Apr 2024 | 3.23 | 3.31 | 3.16 | 3.28 | 3.28 | 32,551 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.07 | 3.35 | 3.07 | 3.17 | 3.17 | 31,361 |
| 15 Apr 2024 | 3.48 | 3.48 | 3.22 | 3.22 | 3.22 | 106,777 |
| 12 Apr 2024 | 3.24 | 3.39 | 3.11 | 3.38 | 3.38 | 71,782 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 3.40 | 3.40 | 3.24 | 3.24 | 3.24 | 88,521 |
| 09 Apr 2024 | 3.57 | 3.57 | 3.39 | 3.41 | 3.41 | 28,500 |
| 08 Apr 2024 | 3.41 | 3.65 | 3.40 | 3.51 | 3.51 | 146,729 |
| 05 Apr 2024 | 3.20 | 3.41 | 3.19 | 3.34 | 3.34 | 45,478 |
| 04 Apr 2024 | 3.37 | 3.38 | 3.08 | 3.19 | 3.19 | 141,539 |
| 03 Apr 2024 | 3.28 | 3.29 | 3.10 | 3.24 | 3.24 | 42,811 |
| 02 Apr 2024 | 3.17 | 3.18 | 3.05 | 3.16 | 3.16 | 156,751 |
| 01 Apr 2024 | 2.89 | 3.03 | 2.82 | 3.03 | 3.03 | 82,487 |
| 28 Mar 2024 | 2.92 | 2.97 | 2.80 | 2.89 | 2.89 | 278,352 |
| 27 Mar 2024 | 3.00 | 3.07 | 2.92 | 2.92 | 2.92 | 353,059 |
| 26 Mar 2024 | 3.00 | 3.17 | 2.91 | 3.07 | 3.07 | 184,116 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 2.95 | 3.07 | 2.91 | 3.02 | 3.02 | 541,436 |
| 21 Mar 2024 | 3.03 | 3.08 | 2.93 | 2.93 | 2.93 | 407,048 |
| 20 Mar 2024 | 3.07 | 3.13 | 2.90 | 2.98 | 2.98 | 160,091 |
| 19 Mar 2024 | 2.99 | 3.07 | 2.96 | 3.05 | 3.05 | 246,329 |
| 18 Mar 2024 | 3.15 | 3.16 | 2.87 | 2.93 | 2.93 | 2,050,185 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 3.08 | 3.08 | 2.80 | 3.03 | 3.03 | 189,725 |
| 13 Mar 2024 | 3.19 | 3.19 | 2.94 | 2.94 | 2.94 | 108,424 |
| 12 Mar 2024 | 3.12 | 3.28 | 3.09 | 3.09 | 3.09 | 72,057 |
| 11 Mar 2024 | 3.39 | 3.50 | 3.23 | 3.25 | 3.25 | 137,584 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 3.43 | 3.52 | 3.26 | 3.39 | 3.39 | 106,210 |
| 06 Mar 2024 | 3.60 | 3.69 | 3.43 | 3.43 | 3.43 | 100,341 |
| 05 Mar 2024 | 3.82 | 3.82 | 3.60 | 3.61 | 3.61 | 137,207 |
| 04 Mar 2024 | 3.81 | 4.00 | 3.73 | 3.76 | 3.76 | 123,500 |
| 01 Mar 2024 | 3.95 | 3.98 | 3.72 | 3.85 | 3.85 | 76,899 |
| 29 Feb 2024 | 3.99 | 3.99 | 3.81 | 3.87 | 3.87 | 52,479 |
| 28 Feb 2024 | 4.05 | 4.10 | 3.91 | 3.98 | 3.98 | 43,294 |
| 27 Feb 2024 | 4.34 | 4.34 | 4.01 | 4.03 | 4.03 | 94,938 |
| 26 Feb 2024 | 4.43 | 4.43 | 4.14 | 4.22 | 4.22 | 169,091 |
| 23 Feb 2024 | 4.17 | 4.27 | 4.07 | 4.27 | 4.27 | 194,737 |
| 22 Feb 2024 | 4.20 | 4.20 | 3.90 | 4.07 | 4.07 | 167,247 |
| 21 Feb 2024 | 4.21 | 4.21 | 4.10 | 4.10 | 4.10 | 107,898 |
| 20 Feb 2024 | 4.63 | 4.70 | 4.31 | 4.31 | 4.31 | 116,208 |
| 16 Feb 2024 | 4.05 | 4.42 | 4.05 | 4.34 | 4.34 | 196,731 |
| 15 Feb 2024 | 4.00 | 4.21 | 4.00 | 4.21 | 4.21 | 122,945 |
| 14 Feb 2024 | 4.35 | 4.37 | 3.99 | 4.01 | 4.01 | 329,827 |
| 13 Feb 2024 | 4.50 | 4.79 | 4.38 | 4.38 | 4.38 | 181,413 |
| 12 Feb 2024 | 5.03 | 5.39 | 4.86 | 4.86 | 4.86 | 360,079 |
| 09 Feb 2024 | 5.69 | 5.69 | 4.86 | 5.40 | 5.40 | 302,783 |
| 08 Feb 2024 | 5.72 | 5.72 | 4.95 | 5.32 | 5.32 | 496,362 |
| 07 Feb 2024 | 5.00 | 5.20 | 4.95 | 5.20 | 5.20 | 464,481 |
| 06 Feb 2024 | 4.69 | 4.74 | 4.65 | 4.73 | 4.73 | 316,777 |
| 05 Feb 2024 | 4.57 | 4.57 | 4.40 | 4.52 | 4.52 | 296,687 |
| 02 Feb 2024 | 4.24 | 4.38 | 4.20 | 4.36 | 4.36 | 431,389 |
| 01 Feb 2024 | 4.40 | 4.40 | 4.12 | 4.18 | 4.18 | 135,288 |
| 31 Jan 2024 | 4.30 | 4.31 | 4.01 | 4.29 | 4.29 | 341,508 |
| 30 Jan 2024 | 4.11 | 4.31 | 4.11 | 4.20 | 4.20 | 153,916 |
| 29 Jan 2024 | 4.10 | 4.13 | 4.00 | 4.11 | 4.11 | 431,584 |
| 26 Jan 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 25 Jan 2024 | 4.08 | 4.08 | 3.88 | 3.94 | 3.94 | 204,742 |
| 24 Jan 2024 | 4.11 | 4.22 | 3.96 | 4.08 | 4.08 | 123,025 |
| 23 Jan 2024 | 4.42 | 4.55 | 4.16 | 4.16 | 4.16 | 236,749 |
| 22 Jan 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| 19 Jan 2024 | 4.29 | 4.32 | 4.12 | 4.27 | 4.27 | 453,435 |
| 18 Jan 2024 | 3.81 | 4.21 | 3.81 | 4.12 | 4.12 | 392,923 |
| 17 Jan 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 194,164 |
| 16 Jan 2024 | 4.66 | 4.66 | 4.22 | 4.22 | 4.22 | 508,922 |
| 12 Jan 2024 | 4.23 | 4.23 | 4.20 | 4.23 | 4.23 | 419,414 |
| 11 Jan 2024 | 4.01 | 4.03 | 3.90 | 4.03 | 4.03 | 476,096 |
| 10 Jan 2024 | 3.96 | 3.96 | 3.71 | 3.84 | 3.84 | 308,289 |
| 09 Jan 2024 | 3.71 | 3.78 | 3.60 | 3.78 | 3.78 | 388,510 |
| 08 Jan 2024 | 3.51 | 3.64 | 3.45 | 3.60 | 3.60 | 429,830 |
| 05 Jan 2024 | 3.50 | 3.51 | 3.35 | 3.50 | 3.50 | 139,642 |
| 04 Jan 2024 | 3.50 | 3.51 | 3.30 | 3.47 | 3.47 | 184,421 |
| 03 Jan 2024 | 3.28 | 3.42 | 3.28 | 3.36 | 3.36 | 186,125 |
| 02 Jan 2024 | 3.43 | 3.43 | 3.25 | 3.28 | 3.28 | 78,750 |
| 29 Dec 2023 | 3.36 | 3.36 | 3.17 | 3.27 | 3.27 | 111,914 |
| 28 Dec 2023 | 3.16 | 3.30 | 3.12 | 3.21 | 3.21 | 74,612 |
| 27 Dec 2023 | 3.25 | 3.39 | 3.11 | 3.16 | 3.16 | 238,904 |
| 26 Dec 2023 | 3.47 | 3.47 | 3.20 | 3.27 | 3.27 | 110,900 |
| 22 Dec 2023 | 3.24 | 3.38 | 3.18 | 3.31 | 3.31 | 38,755 |
| 21 Dec 2023 | 3.14 | 3.26 | 3.13 | 3.24 | 3.24 | 47,559 |
| 20 Dec 2023 | 3.33 | 3.38 | 3.06 | 3.13 | 3.13 | 120,324 |
| 19 Dec 2023 | 3.31 | 3.34 | 3.18 | 3.22 | 3.22 | 94,280 |
| 18 Dec 2023 | 3.39 | 3.53 | 3.23 | 3.25 | 3.25 | 366,535 |
| 15 Dec 2023 | 3.56 | 3.59 | 3.32 | 3.39 | 3.39 | 196,324 |
| 14 Dec 2023 | 3.66 | 3.75 | 3.44 | 3.49 | 3.49 | 321,532 |
| 13 Dec 2023 | 3.15 | 3.64 | 3.15 | 3.59 | 3.59 | 549,992 |
| 12 Dec 2023 | 3.25 | 3.39 | 3.19 | 3.31 | 3.31 | 130,686 |
| 11 Dec 2023 | 3.22 | 3.22 | 3.11 | 3.16 | 3.16 | 142,180 |
| *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.