Looks Health Services Limited (534422.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | 4,135 |
| 18 Apr 2024 | 5.17 | 5.69 | 5.17 | 5.69 | 5.69 | 4,503 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 5.42 | 5.42 | 5.34 | 5.42 | 5.42 | 5,056 |
| 15 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 7,852 |
| 12 Apr 2024 | 5.73 | 5.73 | 5.45 | 5.45 | 5.45 | 3,654 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 5.73 | 5.73 | 5.70 | 5.73 | 5.73 | 9,355 |
| 09 Apr 2024 | 5.60 | 5.75 | 5.60 | 5.74 | 5.74 | 3,690 |
| 08 Apr 2024 | 5.42 | 5.60 | 5.42 | 5.60 | 5.60 | 3,906 |
| 05 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 4,655 |
| 04 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 5,141 |
| 03 Apr 2024 | 4.86 | 4.86 | 4.85 | 4.85 | 4.85 | 5,623 |
| 02 Apr 2024 | 4.41 | 4.63 | 4.41 | 4.63 | 4.63 | 3,746 |
| 01 Apr 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1,596 |
| 28 Mar 2024 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | 27,886 |
| 27 Mar 2024 | 4.51 | 4.51 | 4.39 | 4.39 | 4.39 | 59,859 |
| 26 Mar 2024 | 4.75 | 4.75 | 4.60 | 4.60 | 4.60 | 11,038 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 4.95 | 4.95 | 4.75 | 4.75 | 4.75 | 12,536 |
| 21 Mar 2024 | 5.00 | 5.00 | 4.90 | 4.95 | 4.95 | 7,471 |
| 20 Mar 2024 | 5.12 | 5.12 | 5.00 | 5.00 | 5.00 | 5,343 |
| 19 Mar 2024 | 5.12 | 5.12 | 5.02 | 5.12 | 5.12 | 25,262 |
| 18 Mar 2024 | 5.00 | 5.12 | 5.00 | 5.12 | 5.12 | 5,076 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 5.09 | 5.09 | 5.00 | 5.05 | 5.05 | 2,619 |
| 13 Mar 2024 | 5.35 | 5.35 | 5.09 | 5.09 | 5.09 | 5,595 |
| 12 Mar 2024 | 5.60 | 5.60 | 5.35 | 5.35 | 5.35 | 7,339 |
| 11 Mar 2024 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | 8,407 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 5.70 | 5.89 | 5.70 | 5.80 | 5.80 | 2,845 |
| 06 Mar 2024 | 5.65 | 5.79 | 5.65 | 5.70 | 5.70 | 2,012 |
| 05 Mar 2024 | 5.97 | 5.97 | 5.61 | 5.65 | 5.65 | 5,448 |
| 04 Mar 2024 | 5.61 | 5.70 | 5.61 | 5.69 | 5.69 | 16,149 |
| 01 Mar 2024 | 5.80 | 5.86 | 5.80 | 5.86 | 5.86 | 9,253 |
| 29 Feb 2024 | 5.88 | 5.88 | 5.59 | 5.59 | 5.59 | 5,913 |
| 28 Feb 2024 | 5.98 | 5.98 | 5.87 | 5.88 | 5.88 | 4,281 |
| 27 Feb 2024 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 7,962 |
| 26 Feb 2024 | 5.90 | 6.00 | 5.75 | 5.90 | 5.90 | 2,853 |
| 23 Feb 2024 | 5.63 | 5.90 | 5.63 | 5.90 | 5.90 | 5,933 |
| 22 Feb 2024 | 5.90 | 6.00 | 5.90 | 5.92 | 5.92 | 4,270 |
| 21 Feb 2024 | 6.04 | 6.04 | 5.81 | 5.86 | 5.86 | 19,674 |
| 20 Feb 2024 | 5.81 | 6.04 | 5.81 | 6.04 | 6.04 | 15,235 |
| 16 Feb 2024 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | 2,505 |
| 15 Feb 2024 | 5.86 | 6.00 | 5.86 | 6.00 | 6.00 | 5,368 |
| 14 Feb 2024 | 5.75 | 6.13 | 5.75 | 6.10 | 6.10 | 7,775 |
| 13 Feb 2024 | 5.80 | 5.96 | 5.80 | 5.84 | 5.84 | 7,735 |
| 12 Feb 2024 | 6.22 | 6.22 | 6.00 | 6.02 | 6.02 | 6,221 |
| 09 Feb 2024 | 6.08 | 6.08 | 5.93 | 5.93 | 5.93 | 6,910 |
| 08 Feb 2024 | 5.95 | 6.24 | 5.95 | 6.24 | 6.24 | 7,191 |
| 07 Feb 2024 | 6.00 | 6.00 | 5.89 | 5.95 | 5.95 | 25,210 |
| 06 Feb 2024 | 6.00 | 6.06 | 6.00 | 6.00 | 6.00 | 20,940 |
| 05 Feb 2024 | 6.07 | 6.07 | 6.00 | 6.06 | 6.06 | 14,151 |
| 02 Feb 2024 | 6.07 | 6.18 | 6.07 | 6.07 | 6.07 | 12,135 |
| 01 Feb 2024 | 6.28 | 6.28 | 6.03 | 6.03 | 6.03 | 9,968 |
| 31 Jan 2024 | 6.31 | 6.31 | 6.28 | 6.28 | 6.28 | 12,979 |
| 30 Jan 2024 | 6.50 | 6.50 | 6.22 | 6.30 | 6.30 | 8,791 |
| 29 Jan 2024 | 6.83 | 6.83 | 6.50 | 6.50 | 6.50 | 7,018 |
| 26 Jan 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 25 Jan 2024 | 6.55 | 6.55 | 6.50 | 6.51 | 6.51 | 6,262 |
| 24 Jan 2024 | 6.63 | 6.64 | 6.55 | 6.55 | 6.55 | 5,905 |
| 23 Jan 2024 | 6.60 | 6.63 | 6.46 | 6.63 | 6.63 | 10,576 |
| 22 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 19 Jan 2024 | 6.80 | 6.85 | 6.75 | 6.75 | 6.75 | 16,707 |
| 18 Jan 2024 | 7.00 | 7.00 | 6.77 | 6.77 | 6.77 | 12,326 |
| 17 Jan 2024 | 7.18 | 7.18 | 7.00 | 7.00 | 7.00 | 3,224 |
| 16 Jan 2024 | 6.96 | 7.18 | 6.96 | 7.18 | 7.18 | 4,990 |
| 12 Jan 2024 | 7.21 | 7.21 | 6.86 | 6.91 | 6.91 | 13,560 |
| 11 Jan 2024 | 7.46 | 7.46 | 7.20 | 7.21 | 7.21 | 11,060 |
| 10 Jan 2024 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | 9,915 |
| 09 Jan 2024 | 7.86 | 7.86 | 7.70 | 7.70 | 7.70 | 4,667 |
| 08 Jan 2024 | 7.73 | 8.00 | 7.73 | 7.85 | 7.85 | 16,698 |
| 05 Jan 2024 | 8.09 | 8.12 | 7.86 | 8.08 | 8.08 | 35,819 |
| 04 Jan 2024 | 8.01 | 8.20 | 7.84 | 7.93 | 7.93 | 20,594 |
| 03 Jan 2024 | 8.10 | 8.10 | 7.72 | 7.91 | 7.91 | 34,309 |
| 02 Jan 2024 | 7.82 | 7.95 | 7.65 | 7.90 | 7.90 | 24,832 |
| 29 Dec 2023 | 8.11 | 8.11 | 7.80 | 8.00 | 8.00 | 39,987 |
| 28 Dec 2023 | 7.98 | 8.15 | 7.72 | 7.81 | 7.81 | 19,367 |
| 27 Dec 2023 | 8.28 | 8.28 | 7.70 | 7.82 | 7.82 | 53,408 |
| 26 Dec 2023 | 7.77 | 8.00 | 7.66 | 8.00 | 8.00 | 53,916 |
| 22 Dec 2023 | 7.26 | 7.62 | 7.21 | 7.62 | 7.62 | 28,256 |
| 21 Dec 2023 | 7.10 | 7.26 | 6.62 | 7.26 | 7.26 | 31,172 |
| 20 Dec 2023 | 6.81 | 7.01 | 6.79 | 6.92 | 6.92 | 50,175 |
| 19 Dec 2023 | 6.75 | 7.00 | 6.65 | 6.68 | 6.68 | 41,795 |
| 18 Dec 2023 | 7.03 | 7.03 | 7.00 | 7.00 | 7.00 | 32,770 |
| 15 Dec 2023 | 7.46 | 7.98 | 7.36 | 7.36 | 7.36 | 50,768 |
| 14 Dec 2023 | 8.48 | 8.48 | 7.69 | 7.74 | 7.74 | 99,109 |
| 13 Dec 2023 | 7.85 | 8.09 | 7.85 | 8.09 | 8.09 | 51,981 |
| 12 Dec 2023 | 7.36 | 7.71 | 7.36 | 7.71 | 7.71 | 133,380 |
| 11 Dec 2023 | 6.89 | 7.24 | 6.49 | 7.01 | 7.01 | 217,650 |
| 08 Dec 2023 | 6.25 | 6.75 | 6.02 | 6.59 | 6.59 | 96,019 |
| 07 Dec 2023 | 6.19 | 6.19 | 5.69 | 6.14 | 6.14 | 53,460 |
| 06 Dec 2023 | 5.36 | 5.69 | 5.27 | 5.69 | 5.69 | 55,635 |
| 05 Dec 2023 | 5.40 | 5.55 | 5.31 | 5.42 | 5.42 | 11,495 |
| 04 Dec 2023 | 5.88 | 5.88 | 5.32 | 5.45 | 5.45 | 110,271 |
| 01 Dec 2023 | 5.49 | 5.60 | 5.23 | 5.60 | 5.60 | 30,393 |
| 30 Nov 2023 | 5.37 | 5.45 | 5.18 | 5.34 | 5.34 | 72,521 |
| 29 Nov 2023 | 5.59 | 5.59 | 5.15 | 5.26 | 5.26 | 69,472 |
| 28 Nov 2023 | 5.25 | 5.74 | 5.25 | 5.40 | 5.40 | 22,516 |
| 27 Nov 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| *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.