MT Educare Limited (534312.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 3.15 | 3.29 | 3.15 | 3.26 | 3.26 | 1,639 |
| 13 June 2024 | 3.20 | 3.25 | 3.15 | 3.23 | 3.23 | 1,633 |
| 12 June 2024 | 3.25 | 3.25 | 3.15 | 3.20 | 3.20 | 1,459 |
| 11 June 2024 | 3.05 | 3.30 | 3.05 | 3.11 | 3.11 | 5,380 |
| 10 June 2024 | 3.13 | 3.25 | 3.05 | 3.20 | 3.20 | 4,042 |
| 07 June 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 1,000 |
| 06 June 2024 | 3.00 | 3.00 | 2.95 | 2.99 | 2.99 | 7,606 |
| 05 June 2024 | 2.95 | 3.00 | 2.87 | 3.00 | 3.00 | 12,547 |
| 04 June 2024 | 3.11 | 3.22 | 3.02 | 3.02 | 3.02 | 25,452 |
| 03 June 2024 | 3.22 | 3.25 | 3.10 | 3.17 | 3.17 | 15,358 |
| 31 May 2024 | 3.15 | 3.22 | 3.10 | 3.22 | 3.22 | 15,181 |
| 30 May 2024 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | 601 |
| 29 May 2024 | 3.11 | 3.29 | 3.11 | 3.15 | 3.15 | 5,020 |
| 28 May 2024 | 3.30 | 3.30 | 3.16 | 3.16 | 3.16 | 9,569 |
| 24 May 2024 | 3.30 | 3.44 | 3.30 | 3.40 | 3.40 | 6,930 |
| 23 May 2024 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | 2,776 |
| 22 May 2024 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 1,530 |
| 21 May 2024 | 3.30 | 3.30 | 3.11 | 3.29 | 3.29 | 5,348 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 3.30 | 3.30 | 3.15 | 3.29 | 3.29 | 1,119 |
| 16 May 2024 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | 2,569 |
| 15 May 2024 | 3.31 | 3.31 | 3.20 | 3.29 | 3.29 | 14,620 |
| 14 May 2024 | 3.10 | 3.35 | 3.10 | 3.30 | 3.30 | 6,930 |
| 13 May 2024 | 3.20 | 3.35 | 3.15 | 3.25 | 3.25 | 3,499 |
| 10 May 2024 | 3.30 | 3.30 | 3.20 | 3.27 | 3.27 | 4,232 |
| 09 May 2024 | 3.34 | 3.34 | 3.21 | 3.30 | 3.30 | 6,584 |
| 08 May 2024 | 3.35 | 3.35 | 3.16 | 3.34 | 3.34 | 4,430 |
| 07 May 2024 | 3.25 | 3.29 | 3.25 | 3.28 | 3.28 | 14,018 |
| 06 May 2024 | 3.35 | 3.40 | 3.26 | 3.37 | 3.37 | 3,510 |
| 03 May 2024 | 3.44 | 3.44 | 3.34 | 3.35 | 3.35 | 11,665 |
| 02 May 2024 | 3.35 | 3.45 | 3.35 | 3.40 | 3.40 | 2,182 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 3.50 | 3.50 | 3.30 | 3.44 | 3.44 | 10,161 |
| 29 Apr 2024 | 3.45 | 3.45 | 3.30 | 3.43 | 3.43 | 4,736 |
| 26 Apr 2024 | 3.40 | 3.40 | 3.30 | 3.37 | 3.37 | 12,004 |
| 25 Apr 2024 | 3.45 | 3.45 | 3.36 | 3.40 | 3.40 | 4,680 |
| 24 Apr 2024 | 3.36 | 3.36 | 3.31 | 3.36 | 3.36 | 4,983 |
| 23 Apr 2024 | 3.40 | 3.45 | 3.30 | 3.36 | 3.36 | 7,137 |
| 22 Apr 2024 | 3.55 | 3.55 | 3.35 | 3.45 | 3.45 | 460 |
| 19 Apr 2024 | 3.28 | 3.50 | 3.28 | 3.44 | 3.44 | 8,678 |
| 18 Apr 2024 | 3.55 | 3.55 | 3.40 | 3.45 | 3.45 | 10,897 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.35 | 3.50 | 3.34 | 3.45 | 3.45 | 8,341 |
| 15 Apr 2024 | 3.65 | 3.65 | 3.51 | 3.51 | 3.51 | 3,143 |
| 12 Apr 2024 | 3.54 | 3.69 | 3.45 | 3.69 | 3.69 | 7,943 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 3.55 | 3.60 | 3.41 | 3.54 | 3.54 | 6,667 |
| 09 Apr 2024 | 3.60 | 3.65 | 3.42 | 3.58 | 3.58 | 11,900 |
| 08 Apr 2024 | 3.75 | 3.75 | 3.50 | 3.54 | 3.54 | 9,407 |
| 05 Apr 2024 | 3.56 | 3.71 | 3.50 | 3.64 | 3.64 | 10,616 |
| 04 Apr 2024 | 3.55 | 3.58 | 3.41 | 3.58 | 3.58 | 33,107 |
| 03 Apr 2024 | 3.33 | 3.41 | 3.20 | 3.41 | 3.41 | 36,309 |
| 02 Apr 2024 | 3.18 | 3.25 | 3.15 | 3.25 | 3.25 | 40,868 |
| 01 Apr 2024 | 2.90 | 3.12 | 2.84 | 3.10 | 3.10 | 23,407 |
| 28 Mar 2024 | 3.05 | 3.18 | 2.93 | 2.98 | 2.98 | 77,660 |
| 27 Mar 2024 | 3.20 | 3.30 | 3.05 | 3.08 | 3.08 | 39,084 |
| 26 Mar 2024 | 3.30 | 3.45 | 3.20 | 3.21 | 3.21 | 42,210 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 3.44 | 3.44 | 3.27 | 3.36 | 3.36 | 38,940 |
| 21 Mar 2024 | 3.40 | 3.45 | 3.30 | 3.41 | 3.41 | 8,111 |
| 20 Mar 2024 | 3.31 | 3.40 | 3.30 | 3.40 | 3.40 | 8,405 |
| 19 Mar 2024 | 3.49 | 3.49 | 3.35 | 3.36 | 3.36 | 26,847 |
| 18 Mar 2024 | 3.37 | 3.55 | 3.35 | 3.49 | 3.49 | 20,693 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 3.30 | 3.50 | 3.30 | 3.36 | 3.36 | 12,740 |
| 13 Mar 2024 | 3.45 | 3.51 | 3.40 | 3.41 | 3.41 | 7,017 |
| 12 Mar 2024 | 3.75 | 3.75 | 3.57 | 3.57 | 3.57 | 8,272 |
| 11 Mar 2024 | 3.75 | 3.80 | 3.70 | 3.75 | 3.75 | 6,941 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 3.70 | 3.88 | 3.61 | 3.80 | 3.80 | 28,863 |
| 06 Mar 2024 | 3.84 | 3.85 | 3.72 | 3.80 | 3.80 | 2,448 |
| 05 Mar 2024 | 3.86 | 3.95 | 3.75 | 3.84 | 3.84 | 23,322 |
| 04 Mar 2024 | 3.99 | 3.99 | 3.82 | 3.90 | 3.90 | 9,162 |
| 01 Mar 2024 | 3.76 | 3.95 | 3.76 | 3.90 | 3.90 | 18,380 |
| 29 Feb 2024 | 3.89 | 3.89 | 3.80 | 3.85 | 3.85 | 13,343 |
| 28 Feb 2024 | 3.80 | 3.95 | 3.80 | 3.88 | 3.88 | 11,442 |
| 27 Feb 2024 | 3.95 | 4.04 | 3.90 | 3.90 | 3.90 | 17,965 |
| 26 Feb 2024 | 3.98 | 4.05 | 3.90 | 4.00 | 4.00 | 6,456 |
| 23 Feb 2024 | 4.00 | 4.05 | 3.90 | 3.98 | 3.98 | 16,415 |
| 22 Feb 2024 | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | 13,853 |
| 21 Feb 2024 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | 28,088 |
| 20 Feb 2024 | 4.03 | 4.20 | 4.00 | 4.13 | 4.13 | 28,300 |
| 16 Feb 2024 | 4.15 | 4.30 | 4.05 | 4.24 | 4.24 | 11,898 |
| 15 Feb 2024 | 4.25 | 4.40 | 4.15 | 4.18 | 4.18 | 8,252 |
| 14 Feb 2024 | 4.30 | 4.30 | 4.10 | 4.22 | 4.22 | 31,036 |
| 13 Feb 2024 | 4.64 | 4.64 | 4.26 | 4.30 | 4.30 | 35,428 |
| 12 Feb 2024 | 4.16 | 4.56 | 4.16 | 4.48 | 4.48 | 174,834 |
| 09 Feb 2024 | 4.15 | 4.35 | 4.00 | 4.35 | 4.35 | 98,996 |
| 08 Feb 2024 | 4.10 | 4.24 | 4.00 | 4.15 | 4.15 | 32,676 |
| 07 Feb 2024 | 4.01 | 4.12 | 4.01 | 4.10 | 4.10 | 24,287 |
| 06 Feb 2024 | 4.05 | 4.10 | 4.05 | 4.09 | 4.09 | 10,878 |
| 05 Feb 2024 | 4.10 | 4.20 | 4.05 | 4.07 | 4.07 | 31,616 |
| 02 Feb 2024 | 4.05 | 4.15 | 4.05 | 4.12 | 4.12 | 19,373 |
| 01 Feb 2024 | 3.90 | 4.20 | 3.90 | 4.12 | 4.12 | 29,745 |
| 31 Jan 2024 | 4.01 | 4.20 | 4.00 | 4.02 | 4.02 | 26,634 |
| 30 Jan 2024 | 4.12 | 4.12 | 4.02 | 4.10 | 4.10 | 29,934 |
| 29 Jan 2024 | 4.10 | 4.33 | 4.10 | 4.12 | 4.12 | 25,631 |
| 26 Jan 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| *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.