Suncare Traders Limited (539526.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 502,002 |
| 16 May 2024 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 331,910 |
| 15 May 2024 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 313,021 |
| 14 May 2024 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 368,276 |
| 13 May 2024 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 392,982 |
| 10 May 2024 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 494,344 |
| 09 May 2024 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | 396,279 |
| 08 May 2024 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | 394,313 |
| 07 May 2024 | 1.02 | 1.05 | 0.99 | 1.02 | 1.02 | 425,535 |
| 06 May 2024 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | 512,305 |
| 03 May 2024 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | 736,228 |
| 02 May 2024 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | 845,719 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.07 | 1.09 | 1.04 | 1.05 | 1.05 | 421,433 |
| 29 Apr 2024 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | 546,979 |
| 26 Apr 2024 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | 487,314 |
| 25 Apr 2024 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 681,593 |
| 24 Apr 2024 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 535,763 |
| 23 Apr 2024 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | 795,073 |
| 22 Apr 2024 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 405,869 |
| 19 Apr 2024 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | 763,343 |
| 18 Apr 2024 | 1.06 | 1.09 | 1.04 | 1.04 | 1.04 | 432,769 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.04 | 1.08 | 1.01 | 1.05 | 1.05 | 534,297 |
| 15 Apr 2024 | 1.04 | 1.07 | 1.02 | 1.06 | 1.06 | 475,641 |
| 12 Apr 2024 | 1.10 | 1.12 | 1.02 | 1.06 | 1.06 | 811,206 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1.18 | 1.18 | 1.04 | 1.08 | 1.08 | 1,011,493 |
| 09 Apr 2024 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | 294,861 |
| 08 Apr 2024 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | 1,041,941 |
| 05 Apr 2024 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | 530,561 |
| 04 Apr 2024 | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | 707,720 |
| 03 Apr 2024 | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | 395,834 |
| 02 Apr 2024 | 1.09 | 1.14 | 1.07 | 1.12 | 1.12 | 620,767 |
| 01 Apr 2024 | 1.08 | 1.10 | 1.04 | 1.09 | 1.09 | 519,703 |
| 28 Mar 2024 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | 735,512 |
| 27 Mar 2024 | 1.15 | 1.17 | 1.09 | 1.10 | 1.10 | 477,362 |
| 26 Mar 2024 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | 433,146 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 516,175 |
| 21 Mar 2024 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 643,790 |
| 20 Mar 2024 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | 457,982 |
| 19 Mar 2024 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | 551,246 |
| 18 Mar 2024 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | 647,794 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1.08 | 1.11 | 1.05 | 1.08 | 1.08 | 741,782 |
| 13 Mar 2024 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | 656,381 |
| 12 Mar 2024 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | 1,214,215 |
| 11 Mar 2024 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | 888,043 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1.16 | 1.22 | 1.13 | 1.16 | 1.16 | 1,211,628 |
| 06 Mar 2024 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | 857,136 |
| 05 Mar 2024 | 1.23 | 1.25 | 1.17 | 1.19 | 1.19 | 926,080 |
| 04 Mar 2024 | 1.29 | 1.31 | 1.21 | 1.23 | 1.23 | 834,457 |
| 01 Mar 2024 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 910,154 |
| 29 Feb 2024 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 1,051,430 |
| 28 Feb 2024 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | 992,889 |
| 27 Feb 2024 | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | 1,237,625 |
| 26 Feb 2024 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 1,508,284 |
| 23 Feb 2024 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 935,693 |
| 22 Feb 2024 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | 916,241 |
| 21 Feb 2024 | 1.24 | 1.24 | 1.17 | 1.21 | 1.21 | 1,152,776 |
| 20 Feb 2024 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | 1,060,311 |
| 16 Feb 2024 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | 1,451,588 |
| 15 Feb 2024 | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | 1,010,480 |
| 14 Feb 2024 | 1.22 | 1.23 | 1.17 | 1.18 | 1.18 | 774,438 |
| 13 Feb 2024 | 1.24 | 1.25 | 1.18 | 1.21 | 1.21 | 984,160 |
| 12 Feb 2024 | 1.30 | 1.31 | 1.21 | 1.22 | 1.22 | 1,560,683 |
| 09 Feb 2024 | 1.29 | 1.29 | 1.23 | 1.27 | 1.27 | 899,497 |
| 08 Feb 2024 | 1.24 | 1.29 | 1.18 | 1.27 | 1.27 | 2,033,616 |
| 07 Feb 2024 | 1.29 | 1.30 | 1.21 | 1.24 | 1.24 | 1,293,479 |
| 06 Feb 2024 | 1.28 | 1.29 | 1.22 | 1.26 | 1.26 | 1,145,756 |
| 05 Feb 2024 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | 1,799,691 |
| 02 Feb 2024 | 1.33 | 1.33 | 1.26 | 1.30 | 1.30 | 1,144,729 |
| 01 Feb 2024 | 1.31 | 1.34 | 1.27 | 1.31 | 1.31 | 1,563,063 |
| 31 Jan 2024 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | 1,205,733 |
| 30 Jan 2024 | 1.30 | 1.32 | 1.24 | 1.27 | 1.27 | 2,013,503 |
| 29 Jan 2024 | 1.23 | 1.31 | 1.21 | 1.30 | 1.30 | 2,423,495 |
| 26 Jan 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - |
| 25 Jan 2024 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | 855,118 |
| 24 Jan 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 528,288 |
| 23 Jan 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 559,675 |
| 22 Jan 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - |
| 19 Jan 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 448,252 |
| 18 Jan 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 594,074 |
| 17 Jan 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 743,010 |
| 16 Jan 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 511,556 |
| 12 Jan 2024 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | 918,420 |
| 11 Jan 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 808,248 |
| 10 Jan 2024 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 751,899 |
| 09 Jan 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1,029,346 |
| 08 Jan 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 810,136 |
| 05 Jan 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 594,498 |
| 04 Jan 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 749,649 |
| 03 Jan 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 352,397 |
| 02 Jan 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 276,583 |
| 29 Dec 2023 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 225,809 |
| 28 Dec 2023 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 255,376 |
| 27 Dec 2023 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 223,857 |
| *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.