Hascol Petroleum Limited (HASCOL.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 6.13 | 6.24 | 5.97 | 6.19 | 6.19 | 4,669,429 |
| 27 June 2024 | 6.00 | 6.09 | 5.99 | 6.03 | 6.03 | 2,058,571 |
| 26 June 2024 | 6.10 | 6.16 | 5.87 | 5.96 | 5.96 | 5,043,008 |
| 25 June 2024 | 6.10 | 6.15 | 6.00 | 6.03 | 6.03 | 3,152,264 |
| 24 June 2024 | 6.29 | 6.29 | 6.01 | 6.05 | 6.05 | 5,569,685 |
| 21 June 2024 | 6.53 | 6.60 | 6.17 | 6.24 | 6.24 | 5,334,967 |
| 20 June 2024 | 6.65 | 6.85 | 6.49 | 6.52 | 6.52 | 4,319,097 |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 6.74 | 6.88 | 6.55 | 6.64 | 6.64 | 5,336,306 |
| 13 June 2024 | 6.16 | 6.76 | 6.13 | 6.57 | 6.57 | 11,253,459 |
| 12 June 2024 | 6.29 | 6.35 | 6.03 | 6.10 | 6.10 | 4,300,184 |
| 11 June 2024 | 6.18 | 6.55 | 6.04 | 6.21 | 6.21 | 6,841,347 |
| 10 June 2024 | 6.24 | 6.27 | 6.00 | 6.07 | 6.07 | 1,851,194 |
| 07 June 2024 | 6.33 | 6.33 | 6.08 | 6.17 | 6.17 | 4,401,573 |
| 06 June 2024 | 6.46 | 6.46 | 6.30 | 6.33 | 6.33 | 3,606,224 |
| 05 June 2024 | 6.65 | 6.73 | 6.40 | 6.41 | 6.41 | 4,495,493 |
| 04 June 2024 | 6.79 | 6.79 | 6.52 | 6.55 | 6.55 | 3,099,048 |
| 03 June 2024 | 6.77 | 6.80 | 6.65 | 6.70 | 6.70 | 1,940,973 |
| 31 May 2024 | 6.66 | 6.85 | 6.61 | 6.64 | 6.64 | 3,461,181 |
| 30 May 2024 | 6.87 | 6.94 | 6.70 | 6.72 | 6.72 | 3,833,395 |
| 29 May 2024 | 7.14 | 7.15 | 6.80 | 6.84 | 6.84 | 4,923,737 |
| 28 May 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 24 May 2024 | 6.80 | 6.93 | 6.75 | 6.80 | 6.80 | 2,492,653 |
| 23 May 2024 | 6.89 | 6.94 | 6.70 | 6.82 | 6.82 | 2,665,478 |
| 22 May 2024 | 6.99 | 7.00 | 6.72 | 6.76 | 6.76 | 3,512,177 |
| 21 May 2024 | 7.08 | 7.13 | 6.85 | 6.90 | 6.90 | 3,697,993 |
| 20 May 2024 | 6.88 | 7.22 | 6.75 | 6.95 | 6.95 | 6,846,378 |
| 17 May 2024 | 6.92 | 7.00 | 6.67 | 6.80 | 6.80 | 8,574,446 |
| 16 May 2024 | 7.20 | 7.20 | 6.83 | 6.87 | 6.87 | 7,766,131 |
| 15 May 2024 | 7.20 | 7.28 | 7.05 | 7.09 | 7.09 | 6,904,113 |
| 14 May 2024 | 7.26 | 7.37 | 7.15 | 7.19 | 7.19 | 7,074,468 |
| 13 May 2024 | 7.27 | 7.44 | 7.15 | 7.21 | 7.21 | 6,807,253 |
| 10 May 2024 | 7.00 | 7.33 | 7.00 | 7.25 | 7.25 | 26,587,538 |
| 09 May 2024 | 7.73 | 7.80 | 7.56 | 7.61 | 7.61 | 4,302,329 |
| 08 May 2024 | 7.80 | 7.87 | 7.60 | 7.61 | 7.61 | 8,082,155 |
| 07 May 2024 | 8.14 | 8.14 | 7.76 | 7.79 | 7.79 | 9,130,480 |
| 06 May 2024 | 8.18 | 8.40 | 7.92 | 8.06 | 8.06 | 23,880,290 |
| 03 May 2024 | 7.39 | 8.22 | 7.30 | 8.06 | 8.06 | 26,575,393 |
| 02 May 2024 | 7.65 | 7.73 | 7.31 | 7.36 | 7.36 | 8,836,630 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 8.25 | 8.28 | 7.52 | 7.61 | 7.61 | 22,723,258 |
| 29 Apr 2024 | 7.75 | 8.39 | 7.65 | 8.11 | 8.11 | 60,072,684 |
| 26 Apr 2024 | 7.75 | 7.86 | 7.47 | 7.53 | 7.53 | 10,407,500 |
| 25 Apr 2024 | 7.47 | 7.94 | 7.42 | 7.67 | 7.67 | 22,121,500 |
| 24 Apr 2024 | 7.49 | 7.59 | 7.41 | 7.45 | 7.45 | 6,881,500 |
| 23 Apr 2024 | 7.54 | 7.62 | 7.40 | 7.46 | 7.46 | 3,973,000 |
| 22 Apr 2024 | 7.63 | 7.77 | 7.50 | 7.54 | 7.54 | 8,452,000 |
| 19 Apr 2024 | 7.65 | 7.68 | 7.51 | 7.54 | 7.54 | 3,668,000 |
| 18 Apr 2024 | 7.77 | 7.77 | 7.56 | 7.63 | 7.63 | 3,173,500 |
| 17 Apr 2024 | 7.90 | 7.95 | 7.67 | 7.71 | 7.71 | 4,843,500 |
| 16 Apr 2024 | 7.85 | 8.05 | 7.72 | 7.81 | 7.81 | 12,117,000 |
| 15 Apr 2024 | 7.70 | 7.85 | 7.61 | 7.75 | 7.75 | 4,977,500 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 7.76 | 7.94 | 7.67 | 7.71 | 7.71 | 4,945,000 |
| 08 Apr 2024 | 7.87 | 7.87 | 7.66 | 7.73 | 7.73 | 3,945,500 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 7.86 | 7.90 | 7.72 | 7.75 | 7.75 | 3,368,500 |
| 03 Apr 2024 | 7.75 | 8.00 | 7.65 | 7.79 | 7.79 | 7,965,000 |
| 02 Apr 2024 | 7.60 | 7.71 | 7.51 | 7.62 | 7.62 | 5,005,500 |
| 01 Apr 2024 | 7.90 | 7.90 | 7.60 | 7.67 | 7.67 | 4,490,500 |
| 28 Mar 2024 | 7.95 | 8.06 | 7.89 | 7.94 | 7.94 | 10,099,000 |
| 27 Mar 2024 | 7.92 | 8.13 | 7.81 | 7.88 | 7.88 | 16,036,000 |
| 26 Mar 2024 | 8.18 | 8.32 | 7.85 | 7.90 | 7.90 | 10,040,500 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 7.72 | 7.84 | 7.45 | 7.54 | 7.54 | 8,710,000 |
| 21 Mar 2024 | 7.95 | 8.06 | 7.65 | 7.71 | 7.71 | 12,369,000 |
| 20 Mar 2024 | 8.19 | 8.28 | 7.83 | 7.88 | 7.88 | 13,962,000 |
| 19 Mar 2024 | 8.36 | 8.58 | 8.06 | 8.12 | 8.12 | 16,621,000 |
| 18 Mar 2024 | 8.67 | 8.74 | 8.20 | 8.28 | 8.28 | 16,267,000 |
| 15 Mar 2024 | 8.49 | 9.09 | 8.49 | 8.56 | 8.56 | 56,955,500 |
| 14 Mar 2024 | 7.87 | 8.45 | 7.85 | 8.38 | 8.38 | 18,760,000 |
| 13 Mar 2024 | 8.20 | 8.31 | 7.66 | 7.77 | 7.77 | 11,042,000 |
| 12 Mar 2024 | 8.60 | 8.85 | 8.10 | 8.14 | 8.14 | 29,322,000 |
| 11 Mar 2024 | 7.91 | 8.78 | 7.91 | 8.50 | 8.50 | 52,271,500 |
| 08 Mar 2024 | 7.84 | 7.97 | 7.77 | 7.84 | 7.84 | 3,967,000 |
| 07 Mar 2024 | 7.95 | 8.00 | 7.75 | 7.81 | 7.81 | 4,184,500 |
| 06 Mar 2024 | 7.81 | 8.25 | 7.81 | 7.94 | 7.94 | 10,537,000 |
| 05 Mar 2024 | 8.04 | 8.15 | 7.81 | 7.86 | 7.86 | 7,370,500 |
| 04 Mar 2024 | 8.10 | 8.28 | 7.92 | 8.01 | 8.01 | 12,184,000 |
| 01 Mar 2024 | 8.10 | 8.13 | 7.76 | 7.95 | 7.95 | 8,393,000 |
| 29 Feb 2024 | 8.52 | 8.64 | 7.90 | 8.01 | 8.01 | 31,867,000 |
| 28 Feb 2024 | 7.35 | 8.29 | 7.31 | 7.98 | 7.98 | 30,485,000 |
| 27 Feb 2024 | 7.50 | 7.55 | 7.22 | 7.29 | 7.29 | 5,553,000 |
| 26 Feb 2024 | 7.67 | 7.70 | 7.36 | 7.43 | 7.43 | 5,432,000 |
| 23 Feb 2024 | 7.40 | 7.76 | 7.30 | 7.52 | 7.52 | 14,220,000 |
| 22 Feb 2024 | 7.20 | 7.57 | 7.18 | 7.34 | 7.34 | 10,038,000 |
| 21 Feb 2024 | 7.30 | 7.46 | 7.15 | 7.22 | 7.22 | 8,049,500 |
| 20 Feb 2024 | 7.01 | 7.34 | 7.01 | 7.05 | 7.05 | 6,877,000 |
| 16 Feb 2024 | 7.07 | 7.19 | 6.86 | 6.92 | 6.92 | 5,267,500 |
| 15 Feb 2024 | 7.21 | 7.63 | 7.04 | 7.09 | 7.09 | 15,871,000 |
| 14 Feb 2024 | 7.30 | 7.39 | 7.10 | 7.21 | 7.21 | 6,211,000 |
| 13 Feb 2024 | 6.90 | 7.16 | 6.55 | 7.00 | 7.00 | 8,867,000 |
| 12 Feb 2024 | 7.52 | 7.66 | 6.80 | 6.94 | 6.94 | 13,219,000 |
| 09 Feb 2024 | 7.79 | 7.79 | 7.20 | 7.62 | 7.62 | 10,899,000 |
| 08 Feb 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 07 Feb 2024 | 8.20 | 8.27 | 8.00 | 8.06 | 8.06 | 6,234,500 |
| 06 Feb 2024 | 8.20 | 8.30 | 8.06 | 8.15 | 8.15 | 4,567,500 |
| *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.