GKB Ophthalmics Limited (533212.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 120.00 | 121.00 | 108.10 | 114.70 | 114.70 | 27,320 |
| 02 May 2024 | 120.00 | 124.70 | 118.55 | 120.30 | 120.30 | 15,846 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 130.00 | 130.00 | 118.21 | 122.39 | 122.39 | 79,964 |
| 29 Apr 2024 | 126.50 | 136.40 | 120.60 | 127.63 | 127.63 | 289,938 |
| 26 Apr 2024 | 111.00 | 113.93 | 111.00 | 113.67 | 113.67 | 28,992 |
| 25 Apr 2024 | 118.85 | 118.85 | 111.62 | 114.31 | 114.31 | 28,444 |
| 24 Apr 2024 | 120.98 | 120.98 | 110.51 | 113.66 | 113.66 | 21,799 |
| 23 Apr 2024 | 115.50 | 126.00 | 111.27 | 115.76 | 115.76 | 135,560 |
| 22 Apr 2024 | 95.00 | 110.53 | 95.00 | 110.53 | 110.53 | 104,382 |
| 19 Apr 2024 | 93.93 | 95.20 | 90.21 | 92.11 | 92.11 | 1,080 |
| 18 Apr 2024 | 92.30 | 95.50 | 92.30 | 93.93 | 93.93 | 2,550 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 91.83 | 92.55 | 90.30 | 91.34 | 91.34 | 1,507 |
| 15 Apr 2024 | 91.98 | 94.00 | 90.00 | 91.83 | 91.83 | 3,461 |
| 12 Apr 2024 | 93.54 | 96.61 | 90.50 | 91.40 | 91.40 | 8,308 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 96.00 | 97.19 | 95.00 | 95.34 | 95.34 | 1,765 |
| 09 Apr 2024 | 102.85 | 102.85 | 93.00 | 95.13 | 95.13 | 9,147 |
| 08 Apr 2024 | 103.95 | 104.40 | 97.51 | 100.39 | 100.39 | 14,557 |
| 05 Apr 2024 | 98.60 | 99.00 | 95.38 | 97.51 | 97.51 | 20,806 |
| 04 Apr 2024 | 95.00 | 102.99 | 92.30 | 100.55 | 100.55 | 27,751 |
| 03 Apr 2024 | 94.95 | 95.90 | 89.02 | 93.71 | 93.71 | 13,756 |
| 02 Apr 2024 | 86.60 | 92.70 | 86.60 | 92.45 | 92.45 | 2,495 |
| 01 Apr 2024 | 91.80 | 91.80 | 87.65 | 87.98 | 87.98 | 883 |
| 28 Mar 2024 | 92.80 | 92.80 | 84.22 | 87.22 | 87.22 | 33,275 |
| 27 Mar 2024 | 86.25 | 93.84 | 83.16 | 88.94 | 88.94 | 38,092 |
| 26 Mar 2024 | 87.90 | 89.65 | 82.30 | 86.25 | 86.25 | 13,287 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 83.02 | 86.81 | 81.25 | 83.05 | 83.05 | 5,526 |
| 21 Mar 2024 | 83.25 | 86.99 | 80.25 | 83.23 | 83.23 | 46,589 |
| 20 Mar 2024 | 75.00 | 86.25 | 75.00 | 82.93 | 82.93 | 36,027 |
| 19 Mar 2024 | 80.98 | 80.98 | 74.10 | 76.61 | 76.61 | 8,891 |
| 18 Mar 2024 | 81.07 | 82.97 | 75.50 | 77.21 | 77.21 | 34,643 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 79.85 | 87.30 | 78.51 | 79.40 | 79.40 | 7,430 |
| 13 Mar 2024 | 83.28 | 84.00 | 78.00 | 79.78 | 79.78 | 13,585 |
| 12 Mar 2024 | 84.99 | 84.99 | 81.41 | 82.35 | 82.35 | 2,653 |
| 11 Mar 2024 | 86.35 | 86.35 | 84.60 | 84.99 | 84.99 | 2,635 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 88.88 | 88.88 | 86.45 | 87.99 | 87.99 | 9,842 |
| 06 Mar 2024 | 82.15 | 90.00 | 82.10 | 86.54 | 86.54 | 6,886 |
| 05 Mar 2024 | 88.95 | 89.95 | 85.25 | 86.44 | 86.44 | 1,967 |
| 04 Mar 2024 | 84.98 | 94.70 | 80.33 | 89.05 | 89.05 | 13,633 |
| 01 Mar 2024 | 88.75 | 88.75 | 79.22 | 79.81 | 79.81 | 13,103 |
| 29 Feb 2024 | 84.40 | 87.00 | 84.00 | 84.75 | 84.75 | 1,901 |
| 28 Feb 2024 | 89.35 | 89.35 | 84.00 | 84.40 | 84.40 | 4,961 |
| 27 Feb 2024 | 89.59 | 89.59 | 87.99 | 88.10 | 88.10 | 1,320 |
| 26 Feb 2024 | 90.00 | 90.00 | 87.70 | 88.06 | 88.06 | 1,611 |
| 23 Feb 2024 | 91.00 | 91.00 | 88.20 | 90.00 | 90.00 | 1,314 |
| 22 Feb 2024 | 89.99 | 93.00 | 88.10 | 89.09 | 89.09 | 1,167 |
| 21 Feb 2024 | 88.00 | 93.90 | 88.00 | 88.85 | 88.85 | 3,269 |
| 20 Feb 2024 | 91.90 | 91.90 | 89.45 | 90.00 | 90.00 | 821 |
| 16 Feb 2024 | 91.94 | 92.99 | 89.00 | 89.08 | 89.08 | 3,947 |
| 15 Feb 2024 | 88.55 | 94.09 | 88.55 | 89.70 | 89.70 | 1,975 |
| 14 Feb 2024 | 91.90 | 94.37 | 86.10 | 91.48 | 91.48 | 7,195 |
| 13 Feb 2024 | 92.95 | 92.99 | 88.00 | 92.55 | 92.55 | 3,389 |
| 12 Feb 2024 | 93.98 | 93.98 | 91.00 | 93.50 | 93.50 | 1,806 |
| 09 Feb 2024 | 93.97 | 93.97 | 91.00 | 92.88 | 92.88 | 2,525 |
| 08 Feb 2024 | 93.58 | 94.95 | 91.00 | 91.63 | 91.63 | 12,986 |
| 07 Feb 2024 | 95.00 | 96.10 | 93.50 | 93.58 | 93.58 | 17,197 |
| 06 Feb 2024 | 96.30 | 96.30 | 94.00 | 94.04 | 94.04 | 2,326 |
| 05 Feb 2024 | 96.55 | 96.55 | 92.15 | 94.97 | 94.97 | 3,671 |
| 02 Feb 2024 | 97.45 | 97.45 | 94.60 | 94.90 | 94.90 | 9,266 |
| 01 Feb 2024 | 96.55 | 96.70 | 93.71 | 95.19 | 95.19 | 1,542 |
| 31 Jan 2024 | 97.15 | 97.15 | 93.10 | 93.55 | 93.55 | 7,215 |
| 30 Jan 2024 | 95.95 | 97.40 | 94.30 | 94.80 | 94.80 | 4,561 |
| 29 Jan 2024 | 96.00 | 96.00 | 94.60 | 94.85 | 94.85 | 3,503 |
| 26 Jan 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
| 25 Jan 2024 | 96.00 | 96.30 | 94.25 | 95.95 | 95.95 | 889 |
| 24 Jan 2024 | 96.90 | 96.90 | 93.00 | 96.30 | 96.30 | 1,249 |
| 23 Jan 2024 | 101.60 | 101.60 | 92.65 | 95.85 | 95.85 | 6,827 |
| 22 Jan 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
| 19 Jan 2024 | 97.90 | 97.90 | 96.25 | 96.95 | 96.95 | 4,830 |
| 18 Jan 2024 | 98.90 | 98.90 | 94.05 | 97.85 | 97.85 | 2,826 |
| 17 Jan 2024 | 97.50 | 99.50 | 97.50 | 97.65 | 97.65 | 5,647 |
| 16 Jan 2024 | 96.50 | 99.65 | 96.50 | 98.95 | 98.95 | 3,269 |
| 12 Jan 2024 | 98.00 | 99.95 | 98.00 | 98.75 | 98.75 | 6,989 |
| 11 Jan 2024 | 100.40 | 100.40 | 98.55 | 98.80 | 98.80 | 4,937 |
| 10 Jan 2024 | 100.80 | 100.80 | 99.00 | 99.05 | 99.05 | 902 |
| 09 Jan 2024 | 100.90 | 100.90 | 99.05 | 100.00 | 100.00 | 8,618 |
| 08 Jan 2024 | 100.05 | 101.50 | 98.55 | 98.95 | 98.95 | 14,271 |
| 05 Jan 2024 | 98.45 | 101.25 | 98.45 | 100.45 | 100.45 | 5,682 |
| 04 Jan 2024 | 102.00 | 102.75 | 98.00 | 100.10 | 100.10 | 17,207 |
| 03 Jan 2024 | 103.00 | 104.90 | 100.60 | 101.20 | 101.20 | 5,447 |
| 02 Jan 2024 | 101.60 | 103.40 | 101.30 | 101.55 | 101.55 | 5,638 |
| 29 Dec 2023 | 104.10 | 104.10 | 100.00 | 100.06 | 100.06 | 8,699 |
| 28 Dec 2023 | 104.90 | 104.90 | 102.20 | 102.40 | 102.40 | 2,104 |
| 27 Dec 2023 | 101.05 | 106.50 | 101.05 | 102.07 | 102.07 | 6,073 |
| 26 Dec 2023 | 100.10 | 107.90 | 100.10 | 103.11 | 103.11 | 3,911 |
| 22 Dec 2023 | 102.79 | 102.79 | 99.10 | 100.87 | 100.87 | 3,890 |
| 21 Dec 2023 | 99.97 | 101.79 | 98.00 | 101.70 | 101.70 | 2,101 |
| 20 Dec 2023 | 104.00 | 104.00 | 98.95 | 99.97 | 99.97 | 6,250 |
| 19 Dec 2023 | 103.75 | 107.80 | 100.25 | 102.11 | 102.11 | 4,785 |
| 18 Dec 2023 | 105.95 | 105.95 | 103.50 | 103.75 | 103.75 | 2,458 |
| 15 Dec 2023 | 104.10 | 105.95 | 103.00 | 103.75 | 103.75 | 1,054 |
| 14 Dec 2023 | 109.00 | 111.73 | 101.00 | 103.60 | 103.60 | 20,643 |
| 13 Dec 2023 | 109.00 | 109.00 | 104.25 | 108.22 | 108.22 | 4,201 |
| 12 Dec 2023 | 108.05 | 114.00 | 106.00 | 106.98 | 106.98 | 25,751 |
| 11 Dec 2023 | 110.80 | 110.90 | 106.00 | 109.71 | 109.71 | 49,624 |
| *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.