Trio Mercantile & Trading Limited (534755.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.08 | 1.17 | 1.08 | 1.14 | 1.14 | 316,751 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.18 | 1.23 | 1.17 | 1.20 | 1.20 | 111,163 |
| 29 Apr 2024 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 221,948 |
| 26 Apr 2024 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 245,110 |
| 25 Apr 2024 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 129,277 |
| 24 Apr 2024 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 60,203 |
| 23 Apr 2024 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 29,396 |
| 22 Apr 2024 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1,777 |
| 19 Apr 2024 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | 25,739 |
| 18 Apr 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 21,498 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.91 | 1.10 | 0.91 | 1.00 | 1.00 | 42,906 |
| 15 Apr 2024 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | 10,342 |
| 12 Apr 2024 | 1.11 | 1.11 | 1.00 | 1.00 | 1.00 | 40,379 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 28,011 |
| 09 Apr 2024 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | 38,604 |
| 08 Apr 2024 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | 59,284 |
| 05 Apr 2024 | 1.12 | 1.12 | 1.03 | 1.05 | 1.05 | 42,482 |
| 04 Apr 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 44,805 |
| 03 Apr 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 12,504 |
| 02 Apr 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 42,839 |
| 01 Apr 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 25,639 |
| 28 Mar 2024 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 175,629 |
| 27 Mar 2024 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | 27,033 |
| 26 Mar 2024 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | 37,188 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.97 | 0.97 | 0.93 | 0.97 | 0.97 | 24,004 |
| 21 Mar 2024 | 0.86 | 0.93 | 0.86 | 0.93 | 0.93 | 29,520 |
| 20 Mar 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 81,422 |
| 19 Mar 2024 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 9,975 |
| 18 Mar 2024 | 0.85 | 0.93 | 0.85 | 0.93 | 0.93 | 125,061 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.88 | 0.95 | 0.88 | 0.88 | 0.88 | 44,405 |
| 13 Mar 2024 | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | 45,182 |
| 12 Mar 2024 | 0.96 | 1.06 | 0.96 | 0.96 | 0.96 | 61,403 |
| 11 Mar 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 8,665 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 41,210 |
| 06 Mar 2024 | 1.02 | 1.03 | 0.98 | 1.02 | 1.02 | 56,841 |
| 05 Mar 2024 | 1.03 | 1.08 | 1.01 | 1.03 | 1.03 | 30,125 |
| 04 Mar 2024 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 48,123 |
| 01 Mar 2024 | 1.09 | 1.09 | 1.01 | 1.05 | 1.05 | 18,687 |
| 29 Feb 2024 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 218,776 |
| 28 Feb 2024 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 69,869 |
| 27 Feb 2024 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 98,643 |
| 26 Feb 2024 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 144,354 |
| 23 Feb 2024 | 1.01 | 1.07 | 1.01 | 1.01 | 1.01 | 112,150 |
| 22 Feb 2024 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 100,478 |
| 21 Feb 2024 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | 30,587 |
| 20 Feb 2024 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 23,653 |
| 16 Feb 2024 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | 134,006 |
| 15 Feb 2024 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | 61,150 |
| 14 Feb 2024 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 93,285 |
| 13 Feb 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 17,105 |
| 12 Feb 2024 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 50,638 |
| 09 Feb 2024 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | 19,882 |
| 08 Feb 2024 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | 105,298 |
| 07 Feb 2024 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 60,214 |
| 06 Feb 2024 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 81,802 |
| 05 Feb 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 119,484 |
| 02 Feb 2024 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | 35,826 |
| 01 Feb 2024 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 31,708 |
| 31 Jan 2024 | 1.06 | 1.06 | 1.01 | 1.06 | 1.06 | 25,604 |
| 30 Jan 2024 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 34,213 |
| 29 Jan 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 30,784 |
| 26 Jan 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 25 Jan 2024 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | 39,155 |
| 24 Jan 2024 | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | 57,685 |
| 23 Jan 2024 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | 124,589 |
| 22 Jan 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - |
| 19 Jan 2024 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | 73,514 |
| 18 Jan 2024 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | 228,757 |
| 17 Jan 2024 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 103,761 |
| 16 Jan 2024 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | 86,171 |
| 12 Jan 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 551,397 |
| 11 Jan 2024 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 98,275 |
| 10 Jan 2024 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | 94,391 |
| 09 Jan 2024 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 197,224 |
| 08 Jan 2024 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | 225,174 |
| 05 Jan 2024 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 221,984 |
| 04 Jan 2024 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | 369,725 |
| 03 Jan 2024 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 441,259 |
| 02 Jan 2024 | 1.01 | 1.01 | 0.93 | 1.00 | 1.00 | 394,738 |
| 29 Dec 2023 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 200,322 |
| 28 Dec 2023 | 0.94 | 0.96 | 0.88 | 0.89 | 0.89 | 208,889 |
| 27 Dec 2023 | 0.87 | 0.93 | 0.87 | 0.92 | 0.92 | 117,054 |
| 26 Dec 2023 | 0.90 | 0.94 | 0.87 | 0.90 | 0.90 | 145,058 |
| 22 Dec 2023 | 0.97 | 0.97 | 0.90 | 0.91 | 0.91 | 73,347 |
| 21 Dec 2023 | 0.95 | 0.96 | 0.90 | 0.94 | 0.94 | 106,201 |
| 20 Dec 2023 | 0.97 | 0.99 | 0.91 | 0.93 | 0.93 | 210,752 |
| 19 Dec 2023 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | 124,376 |
| 18 Dec 2023 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | 204,667 |
| 15 Dec 2023 | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | 244,272 |
| 14 Dec 2023 | 1.03 | 1.06 | 0.96 | 0.96 | 0.96 | 489,640 |
| 13 Dec 2023 | 1.01 | 1.06 | 1.01 | 1.01 | 1.01 | 170,481 |
| 12 Dec 2023 | 1.16 | 1.16 | 1.06 | 1.06 | 1.06 | 648,414 |
| 11 Dec 2023 | 1.02 | 1.11 | 1.02 | 1.11 | 1.11 | 433,155 |
| 08 Dec 2023 | 1.01 | 1.01 | 0.94 | 1.01 | 1.01 | 574,386 |
| *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.