EcoPack Limited (ECOP.KA)
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 |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 14.10 | 14.10 | 13.75 | 13.76 | 13.76 | 54,000 |
| 29 Apr 2024 | 15.00 | 15.00 | 14.20 | 14.23 | 14.23 | 22,500 |
| 26 Apr 2024 | 15.24 | 15.31 | 15.05 | 15.05 | 15.05 | 13,000 |
| 25 Apr 2024 | 14.69 | 14.99 | 14.69 | 14.99 | 14.99 | 12,000 |
| 24 Apr 2024 | 14.00 | 14.50 | 14.00 | 14.49 | 14.49 | 9,000 |
| 23 Apr 2024 | 13.70 | 13.70 | 13.69 | 13.69 | 13.69 | 1,000 |
| 22 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 500 |
| 19 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 500 |
| 18 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 500 |
| 17 Apr 2024 | 14.04 | 14.04 | 14.02 | 14.04 | 14.04 | 3,000 |
| 16 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,000 |
| 15 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,000 |
| 08 Apr 2024 | 13.60 | 13.60 | 13.52 | 13.60 | 13.60 | 3,000 |
| 05 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 04 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 03 Apr 2024 | 13.70 | 14.35 | 13.51 | 14.35 | 14.35 | 3,000 |
| 02 Apr 2024 | 13.95 | 14.00 | 13.95 | 13.98 | 13.98 | 1,500 |
| 01 Apr 2024 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | 2,500 |
| 28 Mar 2024 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | 7,000 |
| 27 Mar 2024 | 13.30 | 13.88 | 13.25 | 13.77 | 13.77 | 19,500 |
| 26 Mar 2024 | 13.72 | 13.72 | 13.50 | 13.65 | 13.65 | 12,000 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 21 Mar 2024 | 14.90 | 14.90 | 14.00 | 14.13 | 14.13 | 75,000 |
| 20 Mar 2024 | 14.42 | 14.90 | 14.42 | 14.90 | 14.90 | 64,000 |
| 19 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 18 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 15 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 14 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 13 Mar 2024 | 14.79 | 14.80 | 14.79 | 14.80 | 14.80 | 1,000 |
| 12 Mar 2024 | 14.41 | 14.41 | 14.40 | 14.40 | 14.40 | 5,500 |
| 11 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 08 Mar 2024 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | 16,000 |
| 07 Mar 2024 | 15.05 | 15.50 | 14.70 | 15.50 | 15.50 | 4,500 |
| 06 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 500 |
| 05 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 04 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 500 |
| 01 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 29 Feb 2024 | 15.01 | 15.01 | 14.80 | 15.00 | 15.00 | 28,500 |
| 28 Feb 2024 | 15.30 | 15.50 | 15.00 | 15.10 | 15.10 | 32,500 |
| 27 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,500 |
| 26 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 500 |
| 23 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 5,000 |
| 22 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 21 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 20 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 16 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 15 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 14 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 500 |
| 13 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,000 |
| 12 Feb 2024 | 14.82 | 14.82 | 14.80 | 14.80 | 14.80 | 3,000 |
| 09 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 08 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 07 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 500 |
| 06 Feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 05 Feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 02 Feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 01 Feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 500 |
| 31 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1,500 |
| 30 Jan 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 29 Jan 2024 | 16.39 | 16.48 | 16.39 | 16.48 | 16.48 | 1,500 |
| 26 Jan 2024 | 15.75 | 16.20 | 15.75 | 16.20 | 16.20 | 2,000 |
| 25 Jan 2024 | 16.70 | 16.99 | 16.68 | 16.99 | 16.99 | 1,500 |
| 24 Jan 2024 | 16.61 | 17.20 | 16.60 | 17.20 | 17.20 | 11,000 |
| 23 Jan 2024 | 17.00 | 17.25 | 17.00 | 17.13 | 17.13 | 2,500 |
| 22 Jan 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 19 Jan 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 500 |
| 18 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 17 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 16 Jan 2024 | 15.80 | 16.20 | 15.80 | 16.00 | 16.00 | 7,500 |
| 12 Jan 2024 | 17.00 | 17.40 | 17.00 | 17.25 | 17.25 | 4,000 |
| 11 Jan 2024 | 17.00 | 17.40 | 17.00 | 17.40 | 17.40 | 1,000 |
| 10 Jan 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 09 Jan 2024 | 17.00 | 18.20 | 17.00 | 17.58 | 17.58 | 10,000 |
| 08 Jan 2024 | 17.69 | 18.28 | 17.10 | 17.30 | 17.30 | 14,000 |
| 05 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 04 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2,500 |
| 03 Jan 2024 | 17.24 | 17.31 | 17.00 | 17.30 | 17.30 | 11,000 |
| 02 Jan 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 29 Dec 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 28 Dec 2023 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 23,000 |
| 27 Dec 2023 | 16.00 | 16.50 | 15.80 | 16.50 | 16.50 | 6,500 |
| 26 Dec 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 22 Dec 2023 | 16.60 | 17.00 | 16.50 | 16.50 | 16.50 | 16,000 |
| 21 Dec 2023 | 15.50 | 16.25 | 15.50 | 16.25 | 16.25 | 17,000 |
| 20 Dec 2023 | 15.98 | 16.25 | 15.50 | 15.70 | 15.70 | 20,000 |
| 19 Dec 2023 | 15.90 | 16.31 | 15.26 | 15.46 | 15.46 | 19,500 |
| 18 Dec 2023 | 16.90 | 16.90 | 16.20 | 16.45 | 16.45 | 6,500 |
| 15 Dec 2023 | 16.35 | 16.36 | 16.35 | 16.36 | 16.36 | 1,500 |
| 14 Dec 2023 | 17.15 | 17.15 | 17.00 | 17.00 | 17.00 | 12,500 |
| 13 Dec 2023 | 17.00 | 17.50 | 16.60 | 17.00 | 17.00 | 38,000 |
| 12 Dec 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 500 |
| 11 Dec 2023 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | 13,000 |
| 08 Dec 2023 | 17.40 | 17.50 | 17.10 | 17.50 | 17.50 | 5,500 |
| *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.