Duna House Holding Nyrt. (DUNAHOUSE.BD)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 990.00 | 990.00 | 966.00 | 976.00 | 976.00 | 15,351 |
| 29 Apr 2024 | 984.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | 32,375 |
| 26 Apr 2024 | 980.00 | 980.00 | 978.00 | 980.00 | 980.00 | 6,713 |
| 25 Apr 2024 | 980.00 | 980.00 | 970.00 | 978.00 | 978.00 | 20,618 |
| 24 Apr 2024 | 978.00 | 986.00 | 974.00 | 980.00 | 980.00 | 44,676 |
| 23 Apr 2024 | 990.00 | 990.00 | 964.00 | 978.00 | 978.00 | 45,353 |
| 22 Apr 2024 | 980.00 | 1,010.00 | 978.00 | 982.00 | 982.00 | 35,454 |
| 19 Apr 2024 | 980.00 | 980.00 | 930.00 | 970.00 | 970.00 | 84,054 |
| 18 Apr 2024 | 952.00 | 966.00 | 952.00 | 958.00 | 958.00 | 38,801 |
| 17 Apr 2024 | 950.00 | 962.00 | 950.00 | 952.00 | 952.00 | 27,265 |
| 16 Apr 2024 | 958.00 | 958.00 | 930.00 | 946.00 | 946.00 | 33,130 |
| 15 Apr 2024 | 954.00 | 990.00 | 952.00 | 960.00 | 960.00 | 29,817 |
| 12 Apr 2024 | 972.00 | 990.00 | 940.00 | 958.00 | 958.00 | 73,270 |
| 11 Apr 2024 | 986.00 | 996.00 | 970.00 | 974.00 | 974.00 | 40,888 |
| 10 Apr 2024 | 992.00 | 1,030.00 | 986.00 | 986.00 | 986.00 | 92,819 |
| 09 Apr 2024 | 1,000.00 | 1,010.00 | 986.00 | 988.00 | 988.00 | 97,363 |
| 08 Apr 2024 | 998.00 | 1,050.00 | 990.00 | 1,000.00 | 1,000.00 | 223,630 |
| 05 Apr 2024 | 902.00 | 970.00 | 900.00 | 960.00 | 960.00 | 150,946 |
| 04 Apr 2024 | 886.00 | 904.00 | 884.00 | 896.00 | 896.00 | 58,266 |
| 03 Apr 2024 | 880.00 | 884.00 | 876.00 | 880.00 | 880.00 | 10,593 |
| 02 Apr 2024 | 874.00 | 886.00 | 874.00 | 880.00 | 880.00 | 15,376 |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 860.00 | 888.00 | 846.00 | 870.00 | 870.00 | 53,220 |
| 27 Mar 2024 | 848.00 | 852.00 | 838.00 | 844.00 | 844.00 | 22,967 |
| 26 Mar 2024 | 842.00 | 846.00 | 836.00 | 840.00 | 840.00 | 9,755 |
| 25 Mar 2024 | 842.00 | 842.00 | 828.00 | 842.00 | 842.00 | 28,373 |
| 22 Mar 2024 | 840.00 | 860.00 | 838.00 | 854.00 | 854.00 | 46,761 |
| 21 Mar 2024 | 840.00 | 854.00 | 840.00 | 840.00 | 840.00 | 34,711 |
| 20 Mar 2024 | 850.00 | 854.00 | 836.00 | 836.00 | 836.00 | 26,981 |
| 19 Mar 2024 | 848.00 | 850.00 | 838.00 | 840.00 | 840.00 | 40,260 |
| 18 Mar 2024 | 878.00 | 878.00 | 844.00 | 850.00 | 850.00 | 34,285 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 876.00 | 880.00 | 858.00 | 858.00 | 858.00 | 48,814 |
| 13 Mar 2024 | 880.00 | 880.00 | 862.00 | 880.00 | 880.00 | 40,921 |
| 12 Mar 2024 | 902.00 | 902.00 | 878.00 | 878.00 | 878.00 | 66,843 |
| 11 Mar 2024 | 894.00 | 916.00 | 882.00 | 892.00 | 892.00 | 91,027 |
| 08 Mar 2024 | 854.00 | 880.00 | 850.00 | 876.00 | 876.00 | 66,064 |
| 07 Mar 2024 | 830.00 | 856.00 | 830.00 | 854.00 | 854.00 | 24,292 |
| 06 Mar 2024 | 830.00 | 834.00 | 820.00 | 826.00 | 826.00 | 42,749 |
| 05 Mar 2024 | 826.00 | 832.00 | 818.00 | 818.00 | 818.00 | 35,253 |
| 04 Mar 2024 | 840.00 | 844.00 | 814.00 | 822.00 | 822.00 | 76,525 |
| 01 Mar 2024 | 816.00 | 876.00 | 816.00 | 832.00 | 832.00 | 273,807 |
| 29 Feb 2024 | 778.00 | 880.00 | 778.00 | 796.00 | 796.00 | 208,044 |
| 28 Feb 2024 | 700.00 | 700.00 | 696.00 | 700.00 | 700.00 | 3,475 |
| 27 Feb 2024 | 708.00 | 708.00 | 696.00 | 696.00 | 696.00 | 3,529 |
| 26 Feb 2024 | 714.00 | 714.00 | 698.00 | 700.00 | 700.00 | 7,250 |
| 23 Feb 2024 | 700.00 | 702.00 | 698.00 | 698.00 | 698.00 | 13,839 |
| 22 Feb 2024 | 704.00 | 704.00 | 696.00 | 700.00 | 700.00 | 2,606 |
| 21 Feb 2024 | 706.00 | 706.00 | 690.00 | 698.00 | 698.00 | 18,954 |
| 20 Feb 2024 | 700.00 | 720.00 | 698.00 | 702.00 | 702.00 | 4,841 |
| 16 Feb 2024 | 716.00 | 716.00 | 714.00 | 714.00 | 714.00 | 3,071 |
| 15 Feb 2024 | 722.00 | 722.00 | 714.00 | 714.00 | 714.00 | 3,116 |
| 14 Feb 2024 | 722.00 | 722.00 | 714.00 | 720.00 | 720.00 | 1,546 |
| 13 Feb 2024 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 3,276 |
| 12 Feb 2024 | 720.00 | 722.00 | 714.00 | 718.00 | 718.00 | 7,688 |
| 09 Feb 2024 | 718.00 | 720.00 | 712.00 | 712.00 | 712.00 | 4,196 |
| 08 Feb 2024 | 710.00 | 716.00 | 710.00 | 712.00 | 712.00 | 649 |
| 07 Feb 2024 | 724.00 | 724.00 | 706.00 | 714.00 | 714.00 | 7,094 |
| 06 Feb 2024 | 708.00 | 730.00 | 704.00 | 722.00 | 722.00 | 11,434 |
| 05 Feb 2024 | 700.00 | 704.00 | 694.00 | 704.00 | 704.00 | 11,672 |
| 02 Feb 2024 | 700.00 | 700.00 | 692.00 | 700.00 | 700.00 | 8,081 |
| 01 Feb 2024 | 700.00 | 700.00 | 688.00 | 700.00 | 700.00 | 2,250 |
| 31 Jan 2024 | 704.00 | 704.00 | 674.00 | 680.00 | 680.00 | 8,125 |
| 30 Jan 2024 | 696.00 | 700.00 | 696.00 | 700.00 | 700.00 | 1,533 |
| 29 Jan 2024 | 710.00 | 710.00 | 694.00 | 700.00 | 700.00 | 3,159 |
| 26 Jan 2024 | 696.00 | 706.00 | 696.00 | 706.00 | 706.00 | 2,176 |
| 25 Jan 2024 | 698.00 | 704.00 | 692.00 | 692.00 | 692.00 | 343 |
| 24 Jan 2024 | 692.00 | 700.00 | 692.00 | 698.00 | 698.00 | 2,265 |
| 23 Jan 2024 | 700.00 | 700.00 | 692.00 | 692.00 | 692.00 | 6,809 |
| 22 Jan 2024 | 700.00 | 700.00 | 692.00 | 700.00 | 700.00 | 3,361 |
| 19 Jan 2024 | 700.00 | 700.00 | 692.00 | 700.00 | 700.00 | 10,261 |
| 18 Jan 2024 | 700.00 | 700.00 | 694.00 | 700.00 | 700.00 | 1,360 |
| 17 Jan 2024 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | 7,246 |
| 16 Jan 2024 | 700.00 | 700.00 | 694.00 | 694.00 | 694.00 | 4,504 |
| 12 Jan 2024 | 700.00 | 700.00 | 696.00 | 700.00 | 700.00 | 3,120 |
| 11 Jan 2024 | 696.00 | 718.00 | 692.00 | 700.00 | 700.00 | 25,494 |
| 10 Jan 2024 | 680.00 | 714.00 | 680.00 | 696.00 | 696.00 | 10,567 |
| 09 Jan 2024 | 688.00 | 688.00 | 672.00 | 688.00 | 688.00 | 13,033 |
| 08 Jan 2024 | 694.00 | 694.00 | 678.00 | 690.00 | 690.00 | 7,366 |
| 05 Jan 2024 | 686.00 | 686.00 | 682.00 | 684.00 | 684.00 | 1,721 |
| 04 Jan 2024 | 686.00 | 686.00 | 672.00 | 684.00 | 684.00 | 2,127 |
| 03 Jan 2024 | 690.00 | 690.00 | 674.00 | 686.00 | 686.00 | 5,973 |
| 02 Jan 2024 | 656.00 | 698.00 | 656.00 | 694.00 | 694.00 | 23,121 |
| 29 Dec 2023 | 610.00 | 664.00 | 610.00 | 644.00 | 644.00 | 34,386 |
| 28 Dec 2023 | 602.00 | 606.00 | 596.00 | 606.00 | 606.00 | 2,898 |
| 27 Dec 2023 | 600.00 | 600.00 | 594.00 | 600.00 | 600.00 | 11,740 |
| 26 Dec 2023 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | - |
| 22 Dec 2023 | 598.00 | 598.00 | 590.00 | 598.00 | 598.00 | 7,825 |
| 21 Dec 2023 | 598.00 | 598.00 | 590.00 | 590.00 | 590.00 | 1,814 |
| 20 Dec 2023 | 596.00 | 598.00 | 594.00 | 594.00 | 594.00 | 2,549 |
| 19 Dec 2023 | 596.00 | 596.00 | 590.00 | 594.00 | 594.00 | 1,997 |
| 18 Dec 2023 | 594.00 | 596.00 | 592.00 | 596.00 | 596.00 | 10,036 |
| 15 Dec 2023 | 592.00 | 594.00 | 584.00 | 590.00 | 590.00 | 2,392 |
| 14 Dec 2023 | 586.00 | 592.00 | 582.00 | 592.00 | 592.00 | 2,073 |
| 13 Dec 2023 | 594.00 | 594.00 | 584.00 | 592.00 | 592.00 | 1,257 |
| 12 Dec 2023 | 598.00 | 598.00 | 594.00 | 594.00 | 594.00 | 700 |
| 11 Dec 2023 | 598.00 | 600.00 | 584.00 | 584.00 | 584.00 | 5,261 |
| 08 Dec 2023 | 580.00 | 600.00 | 580.00 | 582.00 | 582.00 | 18,783 |
| 07 Dec 2023 | 588.00 | 596.00 | 580.00 | 580.00 | 580.00 | 9,290 |
| *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.