B.C. Power Controls Limited (537766.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 4.82 | 4.82 | 4.73 | 4.74 | 4.74 | 135,914 |
| 18 June 2024 | 4.80 | 4.95 | 4.75 | 4.83 | 4.83 | 184,813 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 4.85 | 4.85 | 4.63 | 4.80 | 4.80 | 138,750 |
| 13 June 2024 | 4.83 | 4.85 | 4.70 | 4.82 | 4.82 | 200,486 |
| 12 June 2024 | 4.97 | 5.06 | 4.65 | 4.79 | 4.79 | 349,284 |
| 11 June 2024 | 4.32 | 5.08 | 4.32 | 4.93 | 4.93 | 926,455 |
| 10 June 2024 | 4.30 | 4.44 | 4.29 | 4.32 | 4.32 | 176,200 |
| 07 June 2024 | 4.35 | 4.44 | 4.25 | 4.28 | 4.28 | 316,188 |
| 06 June 2024 | 4.26 | 4.40 | 4.25 | 4.29 | 4.29 | 216,197 |
| 05 June 2024 | 4.40 | 4.40 | 4.11 | 4.25 | 4.25 | 278,640 |
| 04 June 2024 | 4.60 | 4.65 | 4.02 | 4.40 | 4.40 | 240,652 |
| 03 June 2024 | 4.75 | 4.75 | 4.55 | 4.59 | 4.59 | 237,850 |
| 31 May 2024 | 4.89 | 4.89 | 4.60 | 4.62 | 4.62 | 253,595 |
| 30 May 2024 | 4.75 | 4.90 | 4.65 | 4.79 | 4.79 | 126,285 |
| 29 May 2024 | 4.86 | 4.86 | 4.75 | 4.81 | 4.81 | 133,653 |
| 28 May 2024 | 4.80 | 4.99 | 4.72 | 4.86 | 4.86 | 149,821 |
| 24 May 2024 | 4.98 | 5.02 | 4.86 | 4.92 | 4.92 | 142,821 |
| 23 May 2024 | 4.90 | 5.05 | 4.83 | 4.88 | 4.88 | 255,312 |
| 22 May 2024 | 5.17 | 5.17 | 4.86 | 4.90 | 4.90 | 193,787 |
| 21 May 2024 | 4.86 | 5.20 | 4.77 | 4.92 | 4.92 | 365,045 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 4.90 | 4.90 | 4.78 | 4.81 | 4.81 | 118,866 |
| 16 May 2024 | 4.83 | 4.96 | 4.75 | 4.83 | 4.83 | 153,049 |
| 15 May 2024 | 4.95 | 4.95 | 4.75 | 4.87 | 4.87 | 265,915 |
| 14 May 2024 | 4.90 | 5.00 | 4.86 | 4.87 | 4.87 | 96,065 |
| 13 May 2024 | 4.92 | 4.97 | 4.80 | 4.87 | 4.87 | 82,718 |
| 10 May 2024 | 5.07 | 5.08 | 4.87 | 4.92 | 4.92 | 91,271 |
| 09 May 2024 | 5.04 | 5.06 | 4.81 | 4.98 | 4.98 | 247,348 |
| 08 May 2024 | 4.79 | 4.95 | 4.75 | 4.89 | 4.89 | 75,455 |
| 07 May 2024 | 4.94 | 4.97 | 4.75 | 4.79 | 4.79 | 206,840 |
| 06 May 2024 | 5.08 | 5.08 | 4.80 | 4.84 | 4.84 | 177,795 |
| 03 May 2024 | 5.09 | 5.12 | 4.90 | 4.97 | 4.97 | 145,008 |
| 02 May 2024 | 5.00 | 5.04 | 4.90 | 4.92 | 4.92 | 148,938 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 5.01 | 5.12 | 4.95 | 4.97 | 4.97 | 166,408 |
| 29 Apr 2024 | 4.98 | 5.20 | 4.76 | 5.01 | 5.01 | 284,720 |
| 26 Apr 2024 | 5.20 | 5.20 | 4.95 | 5.00 | 5.00 | 215,099 |
| 25 Apr 2024 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | 262,408 |
| 24 Apr 2024 | 5.23 | 5.29 | 5.01 | 5.11 | 5.11 | 193,678 |
| 23 Apr 2024 | 4.93 | 5.30 | 4.86 | 5.20 | 5.20 | 486,562 |
| 22 Apr 2024 | 4.90 | 5.14 | 4.83 | 4.89 | 4.89 | 155,247 |
| 19 Apr 2024 | 4.90 | 5.16 | 4.77 | 4.96 | 4.96 | 238,640 |
| 18 Apr 2024 | 5.11 | 5.33 | 4.50 | 5.04 | 5.04 | 198,317 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 4.99 | 5.34 | 4.81 | 5.12 | 5.12 | 317,120 |
| 15 Apr 2024 | 4.88 | 5.05 | 4.81 | 4.93 | 4.93 | 146,599 |
| 12 Apr 2024 | 5.14 | 5.24 | 4.96 | 5.05 | 5.05 | 162,837 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 5.13 | 5.40 | 5.11 | 5.27 | 5.27 | 150,146 |
| 09 Apr 2024 | 5.52 | 5.58 | 5.00 | 5.32 | 5.32 | 233,158 |
| 08 Apr 2024 | 5.63 | 5.63 | 5.37 | 5.42 | 5.42 | 232,011 |
| 05 Apr 2024 | 5.52 | 5.68 | 5.42 | 5.55 | 5.55 | 409,087 |
| 04 Apr 2024 | 5.69 | 5.79 | 5.20 | 5.41 | 5.41 | 466,495 |
| 03 Apr 2024 | 5.29 | 5.45 | 4.98 | 5.40 | 5.40 | 708,128 |
| 02 Apr 2024 | 4.68 | 4.98 | 4.54 | 4.98 | 4.98 | 395,640 |
| 01 Apr 2024 | 4.19 | 4.53 | 4.19 | 4.53 | 4.53 | 131,916 |
| 28 Mar 2024 | 4.58 | 4.59 | 4.02 | 4.12 | 4.12 | 506,693 |
| 27 Mar 2024 | 4.68 | 4.74 | 4.32 | 4.43 | 4.43 | 489,291 |
| 26 Mar 2024 | 4.61 | 4.83 | 4.55 | 4.66 | 4.66 | 139,322 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 4.67 | 4.80 | 4.56 | 4.61 | 4.61 | 260,804 |
| 21 Mar 2024 | 4.84 | 4.84 | 4.60 | 4.65 | 4.65 | 120,239 |
| 20 Mar 2024 | 4.95 | 4.95 | 4.48 | 4.59 | 4.59 | 164,219 |
| 19 Mar 2024 | 5.05 | 5.22 | 4.60 | 4.66 | 4.66 | 172,529 |
| 18 Mar 2024 | 4.84 | 5.10 | 4.84 | 4.97 | 4.97 | 145,045 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 4.01 | 4.69 | 4.00 | 4.66 | 4.66 | 364,734 |
| 13 Mar 2024 | 4.33 | 4.60 | 4.27 | 4.27 | 4.27 | 561,962 |
| 12 Mar 2024 | 5.00 | 5.19 | 4.65 | 4.74 | 4.74 | 316,600 |
| 11 Mar 2024 | 4.91 | 5.14 | 4.91 | 4.99 | 4.99 | 213,664 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 4.86 | 5.20 | 4.86 | 5.10 | 5.10 | 145,219 |
| 06 Mar 2024 | 5.47 | 5.47 | 4.85 | 5.17 | 5.17 | 313,918 |
| 05 Mar 2024 | 5.47 | 5.59 | 5.30 | 5.32 | 5.32 | 130,317 |
| 04 Mar 2024 | 5.73 | 5.73 | 5.39 | 5.46 | 5.46 | 302,274 |
| 01 Mar 2024 | 5.70 | 5.70 | 5.47 | 5.64 | 5.64 | 99,609 |
| 29 Feb 2024 | 5.25 | 5.70 | 5.25 | 5.46 | 5.46 | 179,837 |
| 28 Feb 2024 | 5.73 | 6.07 | 5.32 | 5.44 | 5.44 | 299,712 |
| 27 Feb 2024 | 6.20 | 6.20 | 5.73 | 5.84 | 5.84 | 156,865 |
| 26 Feb 2024 | 6.25 | 6.30 | 5.71 | 5.87 | 5.87 | 307,276 |
| 23 Feb 2024 | 5.84 | 6.09 | 5.80 | 6.00 | 6.00 | 325,454 |
| 22 Feb 2024 | 5.60 | 5.84 | 5.60 | 5.84 | 5.84 | 391,799 |
| 21 Feb 2024 | 5.69 | 5.80 | 5.50 | 5.57 | 5.57 | 318,021 |
| 20 Feb 2024 | 5.58 | 5.69 | 5.51 | 5.59 | 5.59 | 178,501 |
| 16 Feb 2024 | 5.25 | 5.49 | 5.10 | 5.47 | 5.47 | 232,752 |
| 15 Feb 2024 | 5.28 | 5.49 | 5.02 | 5.23 | 5.23 | 557,171 |
| 14 Feb 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 253,525 |
| 13 Feb 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 118,835 |
| 12 Feb 2024 | 6.29 | 6.29 | 5.77 | 5.83 | 5.83 | 316,062 |
| 09 Feb 2024 | 6.21 | 6.42 | 6.00 | 6.07 | 6.07 | 300,223 |
| 08 Feb 2024 | 6.49 | 6.50 | 6.15 | 6.28 | 6.28 | 336,614 |
| 07 Feb 2024 | 6.49 | 6.55 | 6.21 | 6.37 | 6.37 | 410,094 |
| 06 Feb 2024 | 6.36 | 6.62 | 6.15 | 6.24 | 6.24 | 401,127 |
| 05 Feb 2024 | 6.05 | 6.38 | 6.05 | 6.36 | 6.36 | 875,211 |
| 02 Feb 2024 | 6.38 | 6.38 | 5.95 | 6.08 | 6.08 | 587,607 |
| 01 Feb 2024 | 6.25 | 6.39 | 5.85 | 6.13 | 6.13 | 347,496 |
| 31 Jan 2024 | 6.35 | 6.48 | 6.03 | 6.15 | 6.15 | 625,884 |
| 30 Jan 2024 | 6.29 | 6.40 | 6.16 | 6.34 | 6.34 | 645,527 |
| 29 Jan 2024 | 6.20 | 6.32 | 6.06 | 6.20 | 6.20 | 761,498 |
| *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.