Future Enterprises Limited (570002.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 | 4.93 | 4.95 | 4.71 | 4.88 | 4.88 | 7,437 |
| 02 May 2024 | 4.84 | 5.00 | 4.75 | 4.94 | 4.94 | 13,641 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4.70 | 4.90 | 4.70 | 4.87 | 4.87 | 1,503 |
| 29 Apr 2024 | 4.85 | 5.19 | 4.85 | 4.94 | 4.94 | 3,945 |
| 26 Apr 2024 | 5.15 | 5.24 | 4.90 | 4.97 | 4.97 | 5,076 |
| 25 Apr 2024 | 5.03 | 5.03 | 4.98 | 5.01 | 5.01 | 309 |
| 24 Apr 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 23 Apr 2024 | 5.18 | 5.39 | 4.93 | 5.03 | 5.03 | 6,865 |
| 22 Apr 2024 | 4.90 | 5.19 | 4.80 | 5.18 | 5.18 | 2,619 |
| 19 Apr 2024 | 4.80 | 4.96 | 4.80 | 4.96 | 4.96 | 44 |
| 18 Apr 2024 | 5.09 | 5.09 | 4.90 | 4.96 | 4.96 | 1,567 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 5.09 | 5.09 | 4.84 | 5.09 | 5.09 | 19,756 |
| 15 Apr 2024 | 4.90 | 5.10 | 4.80 | 5.09 | 5.09 | 5,736 |
| 12 Apr 2024 | 5.15 | 5.15 | 4.89 | 4.92 | 4.92 | 9,803 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 5.33 | 5.45 | 5.08 | 5.14 | 5.14 | 2,885 |
| 09 Apr 2024 | 5.10 | 5.35 | 4.95 | 5.33 | 5.33 | 4,306 |
| 08 Apr 2024 | 5.19 | 5.19 | 4.94 | 5.10 | 5.10 | 6,676 |
| 05 Apr 2024 | 5.00 | 5.19 | 4.95 | 5.19 | 5.19 | 2,339 |
| 04 Apr 2024 | 4.80 | 4.95 | 4.51 | 4.95 | 4.95 | 7,311 |
| 03 Apr 2024 | 4.45 | 4.72 | 4.40 | 4.72 | 4.72 | 6,946 |
| 02 Apr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 25 |
| 01 Apr 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 21 |
| 28 Mar 2024 | 4.43 | 4.45 | 4.21 | 4.26 | 4.26 | 8,456 |
| 27 Mar 2024 | 4.43 | 4.50 | 4.43 | 4.43 | 4.43 | 4,516 |
| 26 Mar 2024 | 4.90 | 4.90 | 4.66 | 4.66 | 4.66 | 3,497 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 5.15 | 5.25 | 4.90 | 4.90 | 4.90 | 14,803 |
| 21 Mar 2024 | 5.04 | 5.31 | 4.81 | 5.15 | 5.15 | 2,986 |
| 20 Mar 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 19 Mar 2024 | 5.04 | 5.20 | 5.04 | 5.06 | 5.06 | 3,719 |
| 18 Mar 2024 | 5.45 | 5.50 | 5.29 | 5.29 | 5.29 | 1,345 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 5.16 | 5.42 | 5.16 | 5.35 | 5.35 | 4,213 |
| 13 Mar 2024 | 5.70 | 5.70 | 5.43 | 5.43 | 5.43 | 1,193 |
| 12 Mar 2024 | 5.90 | 5.90 | 5.71 | 5.71 | 5.71 | 385 |
| 11 Mar 2024 | 5.76 | 6.04 | 5.75 | 6.01 | 6.01 | 32,758 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 5.49 | 5.76 | 5.26 | 5.76 | 5.76 | 28,537 |
| 06 Mar 2024 | 5.49 | 5.49 | 5.22 | 5.49 | 5.49 | 1,552 |
| 05 Mar 2024 | 5.52 | 5.89 | 5.35 | 5.49 | 5.49 | 10,392 |
| 04 Mar 2024 | 5.70 | 5.70 | 5.46 | 5.63 | 5.63 | 4,005 |
| 01 Mar 2024 | 5.71 | 5.95 | 5.43 | 5.70 | 5.70 | 4,495 |
| 29 Feb 2024 | 5.99 | 5.99 | 5.70 | 5.71 | 5.71 | 5,769 |
| 28 Feb 2024 | 6.05 | 6.05 | 5.63 | 5.99 | 5.99 | 2,505 |
| 27 Feb 2024 | 6.10 | 6.10 | 5.70 | 5.78 | 5.78 | 9,424 |
| 26 Feb 2024 | 6.35 | 6.35 | 5.75 | 5.91 | 5.91 | 10,996 |
| 23 Feb 2024 | 6.10 | 6.10 | 5.80 | 6.05 | 6.05 | 24,851 |
| 22 Feb 2024 | 5.71 | 6.25 | 5.71 | 6.10 | 6.10 | 3,070 |
| 21 Feb 2024 | 6.45 | 6.45 | 5.99 | 5.99 | 5.99 | 10,151 |
| 20 Feb 2024 | 6.27 | 6.45 | 6.00 | 6.30 | 6.30 | 3,106 |
| 16 Feb 2024 | 6.20 | 6.20 | 5.95 | 6.19 | 6.19 | 11,097 |
| 15 Feb 2024 | 5.88 | 6.17 | 5.88 | 6.10 | 6.10 | 8,110 |
| 14 Feb 2024 | 6.50 | 6.50 | 6.18 | 6.18 | 6.18 | 6,723 |
| 13 Feb 2024 | 6.81 | 6.81 | 6.36 | 6.50 | 6.50 | 4,231 |
| 12 Feb 2024 | 6.38 | 6.67 | 6.13 | 6.50 | 6.50 | 44,232 |
| 09 Feb 2024 | 6.32 | 6.38 | 6.08 | 6.38 | 6.38 | 27,258 |
| 08 Feb 2024 | 6.13 | 6.13 | 5.95 | 6.08 | 6.08 | 7,377 |
| 07 Feb 2024 | 6.15 | 6.15 | 6.00 | 6.13 | 6.13 | 2,494 |
| 06 Feb 2024 | 6.00 | 6.25 | 5.95 | 6.07 | 6.07 | 15,683 |
| 05 Feb 2024 | 6.30 | 6.30 | 6.01 | 6.18 | 6.18 | 3,263 |
| 02 Feb 2024 | 6.70 | 6.70 | 6.26 | 6.30 | 6.30 | 2,683 |
| 01 Feb 2024 | 6.42 | 6.50 | 6.31 | 6.43 | 6.43 | 4,397 |
| 31 Jan 2024 | 6.46 | 6.64 | 6.31 | 6.42 | 6.42 | 15,092 |
| 30 Jan 2024 | 6.50 | 6.50 | 6.11 | 6.46 | 6.46 | 3,562 |
| 29 Jan 2024 | 6.50 | 6.50 | 6.20 | 6.34 | 6.34 | 1,075 |
| 26 Jan 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 25 Jan 2024 | 6.40 | 6.49 | 6.12 | 6.26 | 6.26 | 3,311 |
| 24 Jan 2024 | 6.40 | 6.50 | 6.15 | 6.20 | 6.20 | 11,176 |
| 23 Jan 2024 | 6.40 | 6.64 | 6.35 | 6.35 | 6.35 | 8,962 |
| 22 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 19 Jan 2024 | 6.55 | 6.55 | 6.11 | 6.32 | 6.32 | 10,808 |
| 18 Jan 2024 | 6.23 | 6.50 | 5.92 | 6.28 | 6.28 | 8,584 |
| 17 Jan 2024 | 6.40 | 6.40 | 6.01 | 6.23 | 6.23 | 4,167 |
| 16 Jan 2024 | 6.80 | 6.80 | 6.25 | 6.30 | 6.30 | 9,959 |
| 12 Jan 2024 | 6.22 | 6.23 | 6.13 | 6.23 | 6.23 | 16,728 |
| 11 Jan 2024 | 6.04 | 6.04 | 5.80 | 5.94 | 5.94 | 12,903 |
| 10 Jan 2024 | 5.89 | 5.92 | 5.66 | 5.76 | 5.76 | 5,586 |
| 09 Jan 2024 | 5.85 | 5.95 | 5.72 | 5.89 | 5.89 | 13,095 |
| 08 Jan 2024 | 6.10 | 6.13 | 5.80 | 5.94 | 5.94 | 12,199 |
| 05 Jan 2024 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | 14,411 |
| 04 Jan 2024 | 5.70 | 5.95 | 5.51 | 5.81 | 5.81 | 19,280 |
| 03 Jan 2024 | 5.60 | 5.78 | 5.60 | 5.70 | 5.70 | 15,966 |
| 02 Jan 2024 | 5.66 | 5.78 | 5.50 | 5.61 | 5.61 | 23,917 |
| 29 Dec 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 28 Dec 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 27 Dec 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 26 Dec 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1 |
| 22 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 21 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 20 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 19 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 18 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 1 |
| 15 Dec 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 14 Dec 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 13 Dec 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 12 Dec 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 11 Dec 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| *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.