Vibrant Global Capital Limited (538732.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 108.20 | 110.65 | 107.20 | 107.45 | 107.45 | 7,720 |
| 02 May 2024 | 111.90 | 111.90 | 106.00 | 109.70 | 109.70 | 11,800 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 118.00 | 118.00 | 107.01 | 109.14 | 109.14 | 10,515 |
| 29 Apr 2024 | 120.00 | 123.00 | 111.05 | 113.68 | 113.68 | 8,472 |
| 26 Apr 2024 | 117.34 | 117.34 | 112.60 | 114.26 | 114.26 | 7,879 |
| 25 Apr 2024 | 114.00 | 115.90 | 109.00 | 115.04 | 115.04 | 19,690 |
| 24 Apr 2024 | 100.00 | 117.45 | 97.32 | 113.55 | 113.55 | 54,557 |
| 23 Apr 2024 | 100.01 | 102.79 | 99.50 | 99.92 | 99.92 | 4,298 |
| 22 Apr 2024 | 98.50 | 105.00 | 96.71 | 101.61 | 101.61 | 12,449 |
| 19 Apr 2024 | 96.51 | 102.87 | 96.51 | 97.90 | 97.90 | 16,572 |
| 18 Apr 2024 | 100.80 | 104.87 | 98.00 | 99.05 | 99.05 | 33,944 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 92.00 | 109.70 | 91.31 | 101.17 | 101.17 | 102,944 |
| 15 Apr 2024 | 93.00 | 94.80 | 90.00 | 92.21 | 92.21 | 16,599 |
| 12 Apr 2024 | 96.50 | 98.35 | 94.50 | 96.54 | 96.54 | 9,544 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 99.45 | 99.45 | 93.50 | 96.50 | 96.50 | 32,568 |
| 09 Apr 2024 | 101.60 | 103.60 | 98.00 | 99.53 | 99.53 | 61,828 |
| 08 Apr 2024 | 88.00 | 104.38 | 88.00 | 99.63 | 99.63 | 349,611 |
| 05 Apr 2024 | 87.49 | 87.80 | 82.40 | 86.99 | 86.99 | 34,528 |
| 04 Apr 2024 | 84.65 | 84.65 | 81.34 | 84.36 | 84.36 | 21,368 |
| 03 Apr 2024 | 84.95 | 85.00 | 80.29 | 83.00 | 83.00 | 4,641 |
| 02 Apr 2024 | 84.75 | 84.75 | 81.50 | 84.15 | 84.15 | 10,115 |
| 01 Apr 2024 | 80.50 | 82.78 | 80.50 | 81.97 | 81.97 | 2,657 |
| 28 Mar 2024 | 84.50 | 84.90 | 80.50 | 81.38 | 81.38 | 11,085 |
| 27 Mar 2024 | 80.03 | 84.85 | 80.03 | 83.77 | 83.77 | 21,854 |
| 26 Mar 2024 | 82.70 | 85.00 | 81.10 | 82.29 | 82.29 | 6,796 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 82.70 | 86.00 | 82.70 | 83.51 | 83.51 | 16,610 |
| 21 Mar 2024 | 87.94 | 89.00 | 84.25 | 84.28 | 84.28 | 25,330 |
| 20 Mar 2024 | 81.38 | 84.00 | 79.00 | 83.58 | 83.58 | 33,642 |
| 19 Mar 2024 | 80.75 | 80.80 | 79.99 | 80.47 | 80.47 | 4,700 |
| 18 Mar 2024 | 81.00 | 83.00 | 78.00 | 80.75 | 80.75 | 18,605 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 72.50 | 74.06 | 67.75 | 74.06 | 74.06 | 3,540 |
| 13 Mar 2024 | 76.44 | 76.44 | 69.36 | 70.54 | 70.54 | 6,721 |
| 12 Mar 2024 | 74.95 | 76.95 | 71.21 | 73.01 | 73.01 | 10,678 |
| 11 Mar 2024 | 77.00 | 78.00 | 73.22 | 74.95 | 74.95 | 8,715 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 76.27 | 79.00 | 74.10 | 77.07 | 77.07 | 4,095 |
| 06 Mar 2024 | 81.89 | 83.25 | 76.27 | 76.27 | 76.27 | 19,031 |
| 05 Mar 2024 | 82.05 | 84.10 | 80.00 | 80.28 | 80.28 | 12,690 |
| 04 Mar 2024 | 85.50 | 86.00 | 79.10 | 82.05 | 82.05 | 17,911 |
| 01 Mar 2024 | 82.89 | 82.89 | 80.00 | 81.43 | 81.43 | 10,031 |
| 29 Feb 2024 | 76.85 | 81.31 | 73.57 | 78.98 | 78.98 | 35,729 |
| 28 Feb 2024 | 78.28 | 79.00 | 74.37 | 77.44 | 77.44 | 13,236 |
| 27 Feb 2024 | 79.84 | 79.84 | 77.00 | 78.28 | 78.28 | 25,591 |
| 26 Feb 2024 | 81.50 | 81.50 | 78.27 | 78.27 | 78.27 | 51,644 |
| 26 Feb 2024 | 1.25 Dividend | |||||
| 23 Feb 2024 | 84.16 | 84.16 | 82.05 | 82.38 | 81.13 | 48,831 |
| 22 Feb 2024 | 82.99 | 84.00 | 82.00 | 82.51 | 81.26 | 30,503 |
| 21 Feb 2024 | 86.00 | 86.00 | 82.20 | 83.16 | 81.90 | 20,173 |
| 20 Feb 2024 | 84.00 | 87.50 | 83.00 | 86.44 | 85.13 | 31,326 |
| 16 Feb 2024 | 84.86 | 84.86 | 84.00 | 84.86 | 83.57 | 60,752 |
| 15 Feb 2024 | 80.82 | 80.82 | 78.00 | 80.82 | 79.59 | 44,443 |
| 14 Feb 2024 | 81.00 | 81.00 | 76.06 | 76.98 | 75.81 | 29,650 |
| 13 Feb 2024 | 80.00 | 84.00 | 78.10 | 79.94 | 78.73 | 29,226 |
| 12 Feb 2024 | 87.00 | 87.00 | 79.80 | 80.91 | 79.68 | 24,202 |
| 09 Feb 2024 | 88.00 | 88.00 | 83.50 | 84.00 | 82.73 | 3,966 |
| 08 Feb 2024 | 84.00 | 87.75 | 82.00 | 84.03 | 82.75 | 12,368 |
| 07 Feb 2024 | 87.00 | 88.00 | 82.45 | 84.00 | 82.73 | 14,338 |
| 06 Feb 2024 | 84.00 | 85.00 | 83.05 | 84.90 | 83.61 | 12,427 |
| 05 Feb 2024 | 89.00 | 89.00 | 81.05 | 82.98 | 81.72 | 20,113 |
| 02 Feb 2024 | 89.00 | 89.00 | 85.00 | 85.10 | 83.81 | 12,080 |
| 01 Feb 2024 | 87.00 | 89.00 | 85.60 | 86.27 | 84.96 | 6,185 |
| 31 Jan 2024 | 93.80 | 93.80 | 86.00 | 89.00 | 87.65 | 5,252 |
| 30 Jan 2024 | 85.25 | 89.35 | 83.00 | 89.35 | 87.99 | 77,203 |
| 29 Jan 2024 | 87.00 | 89.80 | 82.90 | 85.10 | 83.81 | 22,465 |
| 26 Jan 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 85.68 | - |
| 25 Jan 2024 | 90.95 | 93.50 | 86.85 | 87.00 | 85.68 | 16,008 |
| 24 Jan 2024 | 91.30 | 100.00 | 90.95 | 91.40 | 90.01 | 15,215 |
| 23 Jan 2024 | 101.00 | 101.00 | 93.00 | 95.70 | 94.25 | 3,888 |
| 22 Jan 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 98.29 | - |
| 19 Jan 2024 | 100.00 | 101.00 | 95.50 | 99.80 | 98.29 | 23,199 |
| 18 Jan 2024 | 98.80 | 102.95 | 93.90 | 98.40 | 96.91 | 15,368 |
| 17 Jan 2024 | 107.45 | 107.45 | 98.25 | 98.80 | 97.30 | 17,614 |
| 16 Jan 2024 | 110.90 | 110.90 | 102.10 | 103.40 | 101.83 | 7,794 |
| 12 Jan 2024 | 112.60 | 112.60 | 105.95 | 107.30 | 105.67 | 12,378 |
| 11 Jan 2024 | 115.85 | 115.85 | 107.90 | 111.50 | 109.81 | 12,290 |
| 10 Jan 2024 | 119.05 | 123.95 | 113.10 | 113.55 | 111.83 | 17,533 |
| 09 Jan 2024 | 124.15 | 124.95 | 117.95 | 119.05 | 117.24 | 10,129 |
| 08 Jan 2024 | 126.70 | 127.90 | 122.50 | 124.15 | 122.27 | 22,871 |
| 05 Jan 2024 | 122.00 | 122.25 | 116.45 | 122.25 | 120.40 | 31,233 |
| 04 Jan 2024 | 115.00 | 117.90 | 113.00 | 116.45 | 114.68 | 29,419 |
| 03 Jan 2024 | 112.00 | 115.00 | 110.00 | 112.30 | 110.60 | 8,170 |
| 02 Jan 2024 | 116.90 | 116.90 | 111.00 | 113.45 | 111.73 | 8,396 |
| 29 Dec 2023 | 117.00 | 117.47 | 106.29 | 108.77 | 107.12 | 5,646 |
| 28 Dec 2023 | 111.00 | 114.00 | 110.00 | 111.88 | 110.18 | 1,022 |
| 27 Dec 2023 | 119.00 | 119.00 | 110.00 | 111.00 | 109.32 | 1,212 |
| 26 Dec 2023 | 114.45 | 114.45 | 106.00 | 113.75 | 112.02 | 9,316 |
| 22 Dec 2023 | 110.50 | 110.50 | 105.00 | 109.00 | 107.35 | 2,306 |
| 21 Dec 2023 | 108.90 | 108.90 | 104.05 | 105.60 | 104.00 | 2,238 |
| 20 Dec 2023 | 113.80 | 114.00 | 103.29 | 103.94 | 102.36 | 10,653 |
| 19 Dec 2023 | 113.49 | 117.71 | 108.00 | 108.72 | 107.07 | 3,925 |
| 18 Dec 2023 | 116.06 | 116.49 | 111.00 | 112.11 | 110.41 | 1,522 |
| 15 Dec 2023 | 115.00 | 122.43 | 111.95 | 116.06 | 114.30 | 5,112 |
| 14 Dec 2023 | 132.00 | 132.00 | 115.00 | 116.39 | 114.62 | 12,547 |
| 13 Dec 2023 | 118.00 | 134.42 | 118.00 | 122.43 | 120.57 | 44,981 |
| 12 Dec 2023 | 97.89 | 112.02 | 91.31 | 112.02 | 110.32 | 45,886 |
| *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.