Digjam Limited (539979.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 89.89 | 89.89 | 86.11 | 88.69 | 88.69 | 818 |
| 02 May 2024 | 85.51 | 86.15 | 85.50 | 86.15 | 86.15 | 230 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 87.23 | 87.50 | 85.01 | 86.13 | 86.13 | 662 |
| 29 Apr 2024 | 91.00 | 91.00 | 86.01 | 87.70 | 87.70 | 967 |
| 26 Apr 2024 | 91.00 | 91.00 | 85.00 | 87.60 | 87.60 | 5,763 |
| 25 Apr 2024 | 92.83 | 94.99 | 88.01 | 89.00 | 89.00 | 302 |
| 24 Apr 2024 | 90.00 | 91.90 | 89.00 | 91.01 | 91.01 | 998 |
| 23 Apr 2024 | 89.30 | 89.30 | 86.00 | 88.12 | 88.12 | 894 |
| 22 Apr 2024 | 92.49 | 92.49 | 88.06 | 89.20 | 89.20 | 358 |
| 19 Apr 2024 | 91.00 | 92.49 | 87.02 | 92.49 | 92.49 | 1,205 |
| 18 Apr 2024 | 92.30 | 92.50 | 88.10 | 89.72 | 89.72 | 3,172 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 88.25 | 88.25 | 88.10 | 88.10 | 88.10 | 112 |
| 15 Apr 2024 | 90.00 | 94.20 | 85.61 | 88.00 | 88.00 | 316 |
| 12 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 25 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 92.00 | 93.49 | 88.10 | 90.00 | 90.00 | 1,211 |
| 09 Apr 2024 | 98.00 | 98.00 | 92.00 | 92.00 | 92.00 | 496 |
| 08 Apr 2024 | 95.00 | 95.00 | 94.52 | 94.53 | 94.53 | 644 |
| 05 Apr 2024 | 95.00 | 95.92 | 92.00 | 95.00 | 95.00 | 2,345 |
| 04 Apr 2024 | 90.50 | 91.36 | 88.36 | 91.36 | 91.36 | 861 |
| 03 Apr 2024 | 86.00 | 90.30 | 86.00 | 87.01 | 87.01 | 72 |
| 02 Apr 2024 | 86.00 | 86.01 | 83.61 | 86.00 | 86.00 | 681 |
| 01 Apr 2024 | 82.30 | 87.00 | 81.26 | 86.18 | 86.18 | 278 |
| 28 Mar 2024 | 85.14 | 86.00 | 83.01 | 83.05 | 83.05 | 439 |
| 27 Mar 2024 | 84.00 | 86.90 | 83.11 | 85.14 | 85.14 | 1,448 |
| 26 Mar 2024 | 87.30 | 88.50 | 83.06 | 87.24 | 87.24 | 1,672 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 93.99 | 93.99 | 87.06 | 87.25 | 87.25 | 4,376 |
| 21 Mar 2024 | 88.79 | 90.01 | 88.79 | 90.01 | 90.01 | 335 |
| 20 Mar 2024 | 82.00 | 86.00 | 82.00 | 86.00 | 86.00 | 2,921 |
| 19 Mar 2024 | 89.00 | 89.89 | 83.41 | 86.01 | 86.01 | 3,140 |
| 18 Mar 2024 | 91.00 | 91.50 | 84.13 | 86.51 | 86.51 | 245 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 88.00 | 90.90 | 83.70 | 90.65 | 90.65 | 1,106 |
| 13 Mar 2024 | 93.65 | 93.65 | 87.78 | 88.10 | 88.10 | 3,457 |
| 12 Mar 2024 | 93.80 | 93.80 | 90.00 | 92.36 | 92.36 | 3,812 |
| 11 Mar 2024 | 90.21 | 94.00 | 87.02 | 89.85 | 89.85 | 2,237 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 95.00 | 95.00 | 88.08 | 90.86 | 90.86 | 1,633 |
| 06 Mar 2024 | 91.00 | 91.00 | 88.00 | 91.00 | 91.00 | 420 |
| 05 Mar 2024 | 94.62 | 94.99 | 90.26 | 91.00 | 91.00 | 125 |
| 04 Mar 2024 | 94.61 | 94.61 | 90.00 | 94.61 | 94.61 | 560 |
| 01 Mar 2024 | 89.71 | 93.00 | 89.71 | 90.11 | 90.11 | 1,501 |
| 29 Feb 2024 | 93.00 | 93.00 | 90.00 | 92.95 | 92.95 | 691 |
| 28 Feb 2024 | 96.36 | 96.36 | 90.01 | 94.70 | 94.70 | 112 |
| 27 Feb 2024 | 95.89 | 98.29 | 94.01 | 94.01 | 94.01 | 118 |
| 26 Feb 2024 | 95.00 | 96.50 | 92.20 | 94.01 | 94.01 | 581 |
| 23 Feb 2024 | 91.26 | 97.69 | 91.26 | 92.27 | 92.27 | 263 |
| 22 Feb 2024 | 92.56 | 95.90 | 92.56 | 93.11 | 93.11 | 758 |
| 21 Feb 2024 | 102.70 | 102.74 | 94.11 | 95.52 | 95.52 | 559 |
| 20 Feb 2024 | 97.00 | 99.30 | 94.50 | 98.02 | 98.02 | 4,591 |
| 16 Feb 2024 | 92.52 | 96.98 | 89.51 | 96.98 | 96.98 | 4,762 |
| 15 Feb 2024 | 91.00 | 95.00 | 90.00 | 92.52 | 92.52 | 1,383 |
| 14 Feb 2024 | 93.89 | 94.00 | 90.51 | 90.51 | 90.51 | 222 |
| 13 Feb 2024 | 90.26 | 95.00 | 90.26 | 92.70 | 92.70 | 1,123 |
| 12 Feb 2024 | 89.50 | 97.99 | 89.35 | 92.11 | 92.11 | 2,389 |
| 09 Feb 2024 | 94.00 | 96.99 | 94.00 | 94.05 | 94.05 | 82 |
| 08 Feb 2024 | 102.01 | 102.01 | 95.01 | 95.31 | 95.31 | 1,059 |
| 07 Feb 2024 | 100.00 | 100.00 | 97.04 | 97.16 | 97.16 | 2,416 |
| 06 Feb 2024 | 101.76 | 106.79 | 99.21 | 100.90 | 100.90 | 1,321 |
| 05 Feb 2024 | 101.96 | 101.96 | 96.90 | 101.76 | 101.76 | 3,390 |
| 02 Feb 2024 | 97.70 | 100.50 | 97.00 | 97.11 | 97.11 | 1,218 |
| 01 Feb 2024 | 94.90 | 95.74 | 88.55 | 95.74 | 95.74 | 959 |
| 31 Jan 2024 | 90.85 | 91.36 | 87.53 | 91.19 | 91.19 | 1,172 |
| 30 Jan 2024 | 86.50 | 89.89 | 85.23 | 87.01 | 87.01 | 2,095 |
| 29 Jan 2024 | 84.00 | 87.40 | 81.05 | 86.50 | 86.50 | 2,856 |
| 26 Jan 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
| 25 Jan 2024 | 81.50 | 83.97 | 81.50 | 83.96 | 83.96 | 247 |
| 24 Jan 2024 | 81.00 | 85.99 | 81.00 | 82.44 | 82.44 | 1,014 |
| 23 Jan 2024 | 85.74 | 85.74 | 82.03 | 82.03 | 82.03 | 11,341 |
| 22 Jan 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | - |
| 19 Jan 2024 | 86.98 | 86.98 | 82.25 | 82.88 | 82.88 | 793 |
| 18 Jan 2024 | 82.51 | 85.00 | 82.51 | 84.00 | 84.00 | 645 |
| 17 Jan 2024 | 82.50 | 86.00 | 82.50 | 85.68 | 85.68 | 476 |
| 16 Jan 2024 | 86.39 | 87.00 | 83.55 | 85.30 | 85.30 | 217 |
| 12 Jan 2024 | 84.99 | 84.99 | 83.61 | 83.99 | 83.99 | 610 |
| 11 Jan 2024 | 85.50 | 86.00 | 83.11 | 84.86 | 84.86 | 741 |
| 10 Jan 2024 | 85.39 | 85.39 | 83.02 | 84.95 | 84.95 | 408 |
| 09 Jan 2024 | 83.10 | 84.50 | 81.16 | 83.21 | 83.21 | 1,294 |
| 08 Jan 2024 | 83.30 | 85.00 | 81.30 | 82.20 | 82.20 | 1,377 |
| 05 Jan 2024 | 84.55 | 85.89 | 82.03 | 83.30 | 83.30 | 1,082 |
| 04 Jan 2024 | 81.01 | 85.99 | 81.01 | 84.80 | 84.80 | 999 |
| 03 Jan 2024 | 84.94 | 84.95 | 82.21 | 83.05 | 83.05 | 1,569 |
| 02 Jan 2024 | 82.90 | 84.90 | 82.25 | 83.00 | 83.00 | 561 |
| 29 Dec 2023 | 86.99 | 86.99 | 82.70 | 82.89 | 82.89 | 507 |
| 28 Dec 2023 | 81.05 | 84.99 | 81.05 | 84.04 | 84.04 | 806 |
| 27 Dec 2023 | 83.11 | 86.20 | 82.26 | 83.10 | 83.10 | 285 |
| 26 Dec 2023 | 82.60 | 85.15 | 82.60 | 83.11 | 83.11 | 1,111 |
| 22 Dec 2023 | 84.15 | 85.15 | 84.15 | 85.15 | 85.15 | 1,484 |
| 21 Dec 2023 | 88.89 | 88.89 | 82.70 | 86.90 | 86.90 | 196 |
| 20 Dec 2023 | 86.99 | 89.89 | 84.50 | 85.01 | 85.01 | 2,325 |
| 19 Dec 2023 | 85.00 | 86.49 | 82.55 | 86.27 | 86.27 | 342 |
| 18 Dec 2023 | 80.70 | 84.94 | 80.70 | 84.51 | 84.51 | 2,592 |
| 15 Dec 2023 | 80.21 | 83.40 | 77.00 | 82.76 | 82.76 | 3,674 |
| 14 Dec 2023 | 81.90 | 85.95 | 79.26 | 80.12 | 80.12 | 1,393 |
| 13 Dec 2023 | 83.49 | 83.49 | 79.41 | 81.90 | 81.90 | 447 |
| 12 Dec 2023 | 80.01 | 84.99 | 80.01 | 83.49 | 83.49 | 928 |
| *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.