MEGAKRÁN Kereskedelmi és Szolgáltató Nyilvánosan Muködo Részvénytársaság (MEGAKRAN.BD)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 4.34 | 4.34 | 3.88 | 4.16 | 4.16 | 2,189,217 |
| 13 June 2024 | 4.46 | 4.46 | 4.20 | 4.20 | 4.20 | 257,000 |
| 12 June 2024 | 4.44 | 4.52 | 4.28 | 4.40 | 4.40 | 960,055 |
| 11 June 2024 | 4.30 | 4.88 | 4.20 | 4.40 | 4.40 | 1,434,254 |
| 10 June 2024 | 4.56 | 4.56 | 4.38 | 4.40 | 4.40 | 61,250 |
| 07 June 2024 | 4.48 | 4.52 | 4.46 | 4.52 | 4.52 | 53,500 |
| 06 June 2024 | 4.22 | 4.48 | 4.14 | 4.48 | 4.48 | 266,824 |
| 05 June 2024 | 4.50 | 4.50 | 4.20 | 4.22 | 4.22 | 31,067 |
| 04 June 2024 | 4.20 | 4.60 | 4.06 | 4.46 | 4.46 | 1,931,206 |
| 03 June 2024 | 4.50 | 4.50 | 4.06 | 4.20 | 4.20 | 1,949,688 |
| 31 May 2024 | 4.66 | 4.76 | 4.52 | 4.70 | 4.70 | 167,056 |
| 30 May 2024 | 4.76 | 4.80 | 4.50 | 4.76 | 4.76 | 462,100 |
| 29 May 2024 | 5.00 | 5.00 | 4.70 | 5.00 | 5.00 | 296,338 |
| 28 May 2024 | 4.40 | 5.25 | 4.40 | 5.15 | 5.15 | 3,257,506 |
| 24 May 2024 | 5.20 | 5.70 | 4.52 | 5.05 | 5.05 | 4,640,263 |
| 23 May 2024 | 6.45 | 7.40 | 5.00 | 5.20 | 5.20 | 14,652,879 |
| 22 May 2024 | 5.00 | 6.35 | 5.00 | 6.30 | 6.30 | 14,713,428 |
| 21 May 2024 | 3.68 | 5.40 | 3.68 | 4.68 | 4.68 | 5,525,564 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 3.60 | 3.64 | 3.50 | 3.64 | 3.64 | 289,127 |
| 16 May 2024 | 3.68 | 3.70 | 3.50 | 3.60 | 3.60 | 132,400 |
| 15 May 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 68,000 |
| 14 May 2024 | 3.68 | 3.68 | 3.66 | 3.68 | 3.68 | 59,000 |
| 13 May 2024 | 3.70 | 3.70 | 3.60 | 3.68 | 3.68 | 41,300 |
| 10 May 2024 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 82,093 |
| 09 May 2024 | 3.64 | 3.66 | 3.48 | 3.66 | 3.66 | 70,000 |
| 08 May 2024 | 3.52 | 3.64 | 3.44 | 3.64 | 3.64 | 152,500 |
| 07 May 2024 | 3.70 | 3.70 | 3.52 | 3.68 | 3.68 | 32,300 |
| 06 May 2024 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 38,500 |
| 03 May 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| 02 May 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 12,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 24,214 |
| 29 Apr 2024 | 3.48 | 3.70 | 3.42 | 3.70 | 3.70 | 94,300 |
| 26 Apr 2024 | 3.70 | 3.70 | 3.48 | 3.70 | 3.70 | 222,650 |
| 25 Apr 2024 | 3.66 | 3.66 | 3.48 | 3.48 | 3.48 | 45,000 |
| 24 Apr 2024 | 3.70 | 3.70 | 3.46 | 3.66 | 3.66 | 36,000 |
| 23 Apr 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - |
| 22 Apr 2024 | 3.50 | 3.78 | 3.50 | 3.74 | 3.74 | 757,000 |
| 19 Apr 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 20,000 |
| 18 Apr 2024 | 3.42 | 3.50 | 3.40 | 3.50 | 3.50 | 111,052 |
| 17 Apr 2024 | 3.50 | 3.54 | 3.40 | 3.40 | 3.40 | 91,162 |
| 16 Apr 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 27,865 |
| 15 Apr 2024 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 62,135 |
| 12 Apr 2024 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | 422,000 |
| 11 Apr 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 35,000 |
| 10 Apr 2024 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | 64,200 |
| 09 Apr 2024 | 3.58 | 3.58 | 3.40 | 3.58 | 3.58 | 72,000 |
| 08 Apr 2024 | 3.58 | 3.58 | 3.42 | 3.42 | 3.42 | 25,757 |
| 05 Apr 2024 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | 46,500 |
| 04 Apr 2024 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | 135,000 |
| 03 Apr 2024 | 3.64 | 3.64 | 3.40 | 3.40 | 3.40 | 148,133 |
| 02 Apr 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - |
| 01 Apr 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - |
| 28 Mar 2024 | 3.51 | 3.52 | 3.51 | 3.51 | 3.51 | 360,000 |
| 27 Mar 2024 | 3.62 | 3.62 | 3.51 | 3.62 | 3.62 | 53,198 |
| 26 Mar 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| 25 Mar 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1,000 |
| 22 Mar 2024 | 3.49 | 3.62 | 3.49 | 3.62 | 3.62 | 2,094 |
| 21 Mar 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| 20 Mar 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 35,565 |
| 19 Mar 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 8,500 |
| 18 Mar 2024 | 3.46 | 3.63 | 3.46 | 3.63 | 3.63 | 15,500 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 3.53 | 3.66 | 3.40 | 3.46 | 3.46 | 392,916 |
| 13 Mar 2024 | 3.60 | 3.67 | 3.51 | 3.67 | 3.67 | 210,000 |
| 12 Mar 2024 | 3.58 | 3.67 | 3.52 | 3.67 | 3.67 | 152,500 |
| 11 Mar 2024 | 3.70 | 3.71 | 3.56 | 3.71 | 3.71 | 150,000 |
| 08 Mar 2024 | 3.70 | 3.73 | 3.58 | 3.58 | 3.58 | 110,500 |
| 07 Mar 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1,000 |
| 06 Mar 2024 | 3.70 | 3.74 | 3.58 | 3.73 | 3.73 | 153,864 |
| 05 Mar 2024 | 3.58 | 3.72 | 3.58 | 3.58 | 3.58 | 86,900 |
| 04 Mar 2024 | 3.73 | 3.74 | 3.70 | 3.70 | 3.70 | 24,700 |
| 01 Mar 2024 | 3.54 | 3.64 | 3.54 | 3.64 | 3.64 | 80,050 |
| 29 Feb 2024 | 3.62 | 3.74 | 3.56 | 3.67 | 3.67 | 285,085 |
| 28 Feb 2024 | 3.66 | 3.74 | 3.63 | 3.63 | 3.63 | 96,903 |
| 27 Feb 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 8,752 |
| 26 Feb 2024 | 3.72 | 3.77 | 3.72 | 3.77 | 3.77 | 50,000 |
| 23 Feb 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - |
| 22 Feb 2024 | 3.80 | 3.80 | 3.60 | 3.77 | 3.77 | 118,110 |
| 21 Feb 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - |
| 20 Feb 2024 | 3.68 | 3.80 | 3.68 | 3.68 | 3.68 | 58,500 |
| 16 Feb 2024 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | 41,679 |
| 15 Feb 2024 | 3.84 | 3.84 | 3.82 | 3.84 | 3.84 | 46,000 |
| 14 Feb 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 30,000 |
| 13 Feb 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
| 12 Feb 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
| 09 Feb 2024 | 3.76 | 3.87 | 3.73 | 3.87 | 3.87 | 375,852 |
| 08 Feb 2024 | 3.85 | 3.85 | 3.76 | 3.76 | 3.76 | 30,900 |
| 07 Feb 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| 06 Feb 2024 | 3.81 | 3.89 | 3.81 | 3.89 | 3.89 | 153,152 |
| 05 Feb 2024 | 3.81 | 3.81 | 3.76 | 3.81 | 3.81 | 17,450 |
| 02 Feb 2024 | 3.77 | 3.81 | 3.77 | 3.81 | 3.81 | 50,550 |
| 01 Feb 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 10,991 |
| 31 Jan 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 99,000 |
| 30 Jan 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 103,667 |
| 29 Jan 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1,785 |
| 26 Jan 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - |
| 25 Jan 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - |
| 24 Jan 2024 | 3.83 | 3.84 | 3.83 | 3.84 | 3.84 | 50,000 |
| *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.