Mishtann Foods Limited (539594.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 18.70 | 18.79 | 18.40 | 18.43 | 18.43 | 2,597,752 |
| 02 May 2024 | 18.50 | 18.63 | 18.25 | 18.55 | 18.55 | 3,714,292 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 18.66 | 18.84 | 18.30 | 18.51 | 18.51 | 3,798,668 |
| 29 Apr 2024 | 18.85 | 19.04 | 18.61 | 18.66 | 18.66 | 4,047,572 |
| 26 Apr 2024 | 18.78 | 18.97 | 18.59 | 18.75 | 18.75 | 3,629,899 |
| 25 Apr 2024 | 18.89 | 19.10 | 18.70 | 18.78 | 18.78 | 4,768,449 |
| 24 Apr 2024 | 18.98 | 19.60 | 18.70 | 18.75 | 18.75 | 6,806,257 |
| 23 Apr 2024 | 19.01 | 19.30 | 18.80 | 18.84 | 18.84 | 5,011,821 |
| 22 Apr 2024 | 19.43 | 19.67 | 18.80 | 18.98 | 18.98 | 4,881,615 |
| 19 Apr 2024 | 19.00 | 19.40 | 18.90 | 19.18 | 19.18 | 3,696,138 |
| 18 Apr 2024 | 20.00 | 20.45 | 19.52 | 19.66 | 19.66 | 5,295,148 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 18.71 | 19.75 | 18.52 | 19.66 | 19.66 | 4,705,470 |
| 15 Apr 2024 | 17.55 | 19.27 | 17.55 | 19.04 | 19.04 | 9,996,832 |
| 12 Apr 2024 | 20.00 | 20.00 | 19.56 | 19.65 | 19.65 | 3,205,795 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 20.28 | 20.29 | 19.53 | 20.11 | 20.11 | 2,479,189 |
| 09 Apr 2024 | 20.16 | 20.60 | 19.80 | 20.29 | 20.29 | 3,326,501 |
| 08 Apr 2024 | 20.76 | 20.85 | 19.80 | 20.33 | 20.33 | 3,967,212 |
| 05 Apr 2024 | 20.83 | 20.99 | 20.45 | 20.53 | 20.53 | 4,264,429 |
| 04 Apr 2024 | 21.33 | 21.80 | 20.33 | 20.83 | 20.83 | 6,102,549 |
| 03 Apr 2024 | 20.00 | 21.30 | 19.85 | 20.83 | 20.83 | 9,185,565 |
| 02 Apr 2024 | 18.78 | 20.60 | 18.30 | 20.10 | 20.10 | 9,463,299 |
| 01 Apr 2024 | 17.61 | 18.80 | 17.48 | 18.56 | 18.56 | 4,118,604 |
| 28 Mar 2024 | 17.95 | 18.09 | 17.41 | 17.58 | 17.58 | 5,606,584 |
| 27 Mar 2024 | 18.15 | 18.75 | 17.70 | 17.77 | 17.77 | 4,604,572 |
| 26 Mar 2024 | 18.76 | 18.90 | 18.10 | 18.15 | 18.15 | 3,797,198 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 18.74 | 18.98 | 18.55 | 18.76 | 18.76 | 2,356,019 |
| 21 Mar 2024 | 18.37 | 19.20 | 18.25 | 18.77 | 18.77 | 4,869,588 |
| 20 Mar 2024 | 17.98 | 18.73 | 17.55 | 17.82 | 17.82 | 3,906,122 |
| 19 Mar 2024 | 18.75 | 18.79 | 17.95 | 18.08 | 18.08 | 3,220,662 |
| 18 Mar 2024 | 18.95 | 19.19 | 18.52 | 18.81 | 18.81 | 3,925,394 |
| 15 Mar 2024 | 18.58 | 19.64 | 17.93 | 18.79 | 18.79 | 7,512,578 |
| 14 Mar 2024 | 15.91 | 19.19 | 15.51 | 18.65 | 18.65 | 14,056,310 |
| 13 Mar 2024 | 17.28 | 18.10 | 15.99 | 16.22 | 16.22 | 12,265,942 |
| 12 Mar 2024 | 18.90 | 19.19 | 17.02 | 17.28 | 17.28 | 13,363,109 |
| 11 Mar 2024 | 20.09 | 20.76 | 18.80 | 18.90 | 18.90 | 6,886,292 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 19.60 | 20.36 | 19.60 | 20.17 | 20.17 | 4,041,563 |
| 06 Mar 2024 | 20.28 | 20.40 | 18.90 | 19.56 | 19.56 | 8,963,017 |
| 05 Mar 2024 | 21.00 | 21.20 | 20.19 | 20.28 | 20.28 | 4,130,191 |
| 04 Mar 2024 | 21.20 | 21.45 | 20.19 | 20.74 | 20.74 | 3,302,397 |
| 01 Mar 2024 | 21.20 | 21.45 | 20.96 | 21.03 | 21.03 | 3,259,447 |
| 29 Feb 2024 | 20.19 | 21.38 | 20.00 | 20.78 | 20.78 | 5,523,508 |
| 28 Feb 2024 | 21.41 | 21.71 | 20.40 | 20.51 | 20.51 | 6,312,847 |
| 27 Feb 2024 | 21.77 | 21.83 | 21.10 | 21.43 | 21.43 | 4,506,134 |
| 26 Feb 2024 | 22.00 | 22.25 | 21.60 | 21.77 | 21.77 | 4,095,206 |
| 23 Feb 2024 | 22.35 | 22.50 | 22.00 | 22.03 | 22.03 | 4,202,314 |
| 22 Feb 2024 | 22.20 | 22.50 | 21.56 | 22.16 | 22.16 | 5,930,341 |
| 21 Feb 2024 | 22.54 | 22.58 | 21.90 | 22.20 | 22.20 | 5,379,969 |
| 20 Feb 2024 | 22.50 | 22.98 | 22.28 | 22.40 | 22.40 | 4,780,479 |
| 16 Feb 2024 | 23.26 | 23.55 | 22.50 | 22.91 | 22.91 | 6,544,091 |
| 15 Feb 2024 | 22.58 | 23.50 | 22.58 | 23.09 | 23.09 | 7,388,537 |
| 14 Feb 2024 | 21.70 | 22.70 | 21.00 | 22.57 | 22.57 | 8,385,294 |
| 13 Feb 2024 | 21.55 | 22.40 | 20.20 | 21.97 | 21.97 | 16,291,258 |
| 12 Feb 2024 | 23.30 | 23.70 | 21.50 | 21.75 | 21.75 | 12,750,139 |
| 09 Feb 2024 | 23.31 | 23.61 | 22.00 | 23.14 | 23.14 | 14,705,700 |
| 08 Feb 2024 | 24.70 | 24.84 | 22.60 | 23.26 | 23.26 | 21,222,677 |
| 07 Feb 2024 | 24.98 | 25.50 | 24.10 | 24.39 | 24.39 | 27,638,198 |
| 06 Feb 2024 | 25.41 | 26.50 | 22.25 | 24.08 | 24.08 | 57,970,203 |
| 05 Feb 2024 | 22.00 | 25.20 | 22.00 | 24.56 | 24.56 | 93,896,115 |
| 02 Feb 2024 | 19.24 | 21.25 | 19.20 | 21.00 | 21.00 | 44,422,137 |
| 01 Feb 2024 | 17.67 | 19.05 | 17.54 | 18.95 | 18.95 | 19,691,125 |
| 31 Jan 2024 | 17.77 | 17.89 | 17.41 | 17.53 | 17.53 | 7,356,128 |
| 30 Jan 2024 | 17.85 | 17.95 | 17.67 | 17.71 | 17.71 | 5,189,979 |
| 29 Jan 2024 | 17.92 | 18.12 | 17.65 | 17.70 | 17.70 | 6,534,274 |
| 26 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 25 Jan 2024 | 17.99 | 18.12 | 17.74 | 17.80 | 17.80 | 5,906,785 |
| 24 Jan 2024 | 17.18 | 18.09 | 17.15 | 17.88 | 17.88 | 6,883,577 |
| 23 Jan 2024 | 18.25 | 18.32 | 17.11 | 17.21 | 17.21 | 6,343,532 |
| 22 Jan 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 19 Jan 2024 | 18.40 | 18.55 | 18.04 | 18.13 | 18.13 | 6,172,590 |
| 18 Jan 2024 | 18.02 | 18.48 | 17.35 | 18.24 | 18.24 | 6,925,235 |
| 17 Jan 2024 | 17.90 | 18.30 | 17.00 | 18.02 | 18.02 | 8,206,193 |
| 16 Jan 2024 | 19.10 | 19.15 | 17.70 | 18.32 | 18.32 | 14,201,779 |
| 12 Jan 2024 | 17.79 | 18.73 | 17.61 | 18.54 | 18.54 | 22,289,495 |
| 11 Jan 2024 | 17.50 | 17.88 | 17.41 | 17.60 | 17.60 | 9,930,133 |
| 10 Jan 2024 | 16.88 | 17.60 | 16.55 | 17.30 | 17.30 | 14,032,465 |
| 09 Jan 2024 | 17.14 | 17.25 | 16.75 | 16.83 | 16.83 | 6,211,786 |
| 08 Jan 2024 | 17.25 | 17.30 | 16.92 | 16.99 | 16.99 | 6,900,938 |
| 05 Jan 2024 | 16.80 | 17.30 | 16.80 | 16.95 | 16.95 | 7,485,048 |
| 04 Jan 2024 | 16.98 | 16.98 | 16.68 | 16.79 | 16.79 | 4,795,839 |
| 03 Jan 2024 | 16.70 | 16.99 | 16.52 | 16.73 | 16.73 | 4,929,481 |
| 02 Jan 2024 | 16.58 | 16.88 | 16.40 | 16.65 | 16.65 | 5,699,618 |
| 29 Dec 2023 | 16.66 | 17.24 | 16.53 | 16.81 | 16.81 | 5,212,419 |
| 28 Dec 2023 | 17.14 | 17.20 | 16.55 | 16.74 | 16.74 | 5,064,656 |
| 27 Dec 2023 | 17.47 | 17.49 | 16.85 | 16.99 | 16.99 | 6,170,957 |
| 26 Dec 2023 | 16.90 | 17.51 | 16.85 | 17.14 | 17.14 | 9,425,554 |
| 22 Dec 2023 | 16.10 | 16.80 | 16.10 | 16.44 | 16.44 | 5,591,862 |
| 21 Dec 2023 | 15.50 | 16.44 | 15.00 | 16.06 | 16.06 | 7,202,351 |
| 20 Dec 2023 | 16.91 | 17.15 | 15.51 | 15.89 | 15.89 | 13,418,155 |
| 19 Dec 2023 | 17.05 | 17.34 | 16.71 | 16.83 | 16.83 | 7,157,224 |
| 18 Dec 2023 | 17.20 | 17.45 | 17.00 | 17.05 | 17.05 | 7,034,258 |
| 15 Dec 2023 | 17.47 | 17.48 | 16.80 | 17.00 | 17.00 | 8,252,267 |
| 14 Dec 2023 | 17.90 | 17.95 | 17.16 | 17.38 | 17.38 | 9,237,575 |
| 13 Dec 2023 | 17.80 | 17.98 | 17.25 | 17.63 | 17.63 | 11,025,165 |
| 12 Dec 2023 | 16.90 | 17.99 | 16.81 | 17.54 | 17.54 | 34,400,557 |
| 11 Dec 2023 | 15.75 | 16.65 | 15.70 | 16.45 | 16.45 | 16,832,648 |
| *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.