New Zealand markets closed

MOBASE Co Ltd (101330.KS)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 May 20243,700.003,730.003,630.003,670.003,670.00133,248
24 May 20243,680.003,755.003,655.003,715.003,715.00217,380
23 May 20243,680.003,750.003,635.003,695.003,695.00213,169
22 May 20243,610.003,710.003,560.003,695.003,695.00316,085
21 May 20243,755.004,045.003,550.003,590.003,590.003,162,194
20 May 20243,695.003,750.003,675.003,680.003,680.00323,719
17 May 20243,565.003,690.003,550.003,685.003,685.00319,859
16 May 20243,590.003,610.003,510.003,580.003,580.00264,436
15 May 2024------
14 May 20243,335.003,620.003,320.003,560.003,560.001,502,914
13 May 20243,360.003,360.003,315.003,335.003,335.0037,428
10 May 20243,325.003,360.003,315.003,360.003,360.0069,327
09 May 20243,335.003,350.003,315.003,330.003,330.0027,547
08 May 20243,310.003,360.003,310.003,335.003,335.0064,199
07 May 20243,390.003,405.003,320.003,350.003,350.00134,242
06 May 2024------
03 May 20243,425.003,450.003,385.003,390.003,390.0067,963
02 May 20243,430.003,455.003,365.003,455.003,455.0095,998
01 May 2024------
30 Apr 20243,390.003,430.003,360.003,430.003,430.0079,919
29 Apr 20243,355.003,395.003,330.003,390.003,390.0040,256
26 Apr 20243,310.003,395.003,180.003,395.003,395.0089,644
25 Apr 20243,345.003,350.003,285.003,310.003,310.0030,242
24 Apr 20243,285.003,350.003,270.003,345.003,345.0042,272
23 Apr 20243,230.003,335.003,230.003,285.003,285.0044,542
22 Apr 20243,215.003,255.003,210.003,250.003,250.0036,080
19 Apr 20243,265.003,275.003,105.003,210.003,210.0067,472
18 Apr 20243,200.003,280.003,200.003,265.003,265.0046,099
17 Apr 20243,220.003,255.003,200.003,225.003,225.0056,568
16 Apr 20243,250.003,295.003,190.003,225.003,225.0091,872
15 Apr 20243,270.003,300.003,210.003,295.003,295.0075,695
12 Apr 20243,330.003,345.003,300.003,305.003,305.0046,753
11 Apr 20243,355.003,375.003,250.003,325.003,325.00105,828
10 Apr 2024------
09 Apr 20243,365.003,405.003,350.003,355.003,355.0065,033
08 Apr 20243,400.003,435.003,370.003,370.003,370.0056,873
05 Apr 20243,440.003,440.003,380.003,400.003,400.0093,806
04 Apr 20243,455.003,470.003,425.003,445.003,445.0073,712
03 Apr 20243,520.003,520.003,425.003,450.003,450.0097,784
02 Apr 20243,605.003,605.003,510.003,535.003,535.0094,253
01 Apr 20243,550.003,610.003,550.003,605.003,605.0096,956
28 Mar 20243,590.003,610.003,525.003,545.003,545.0097,596
27 Mar 20243,640.003,640.003,560.003,575.003,575.00213,437
26 Mar 20243,480.003,635.003,470.003,635.003,635.00262,184
25 Mar 20243,515.003,545.003,455.003,480.003,480.0098,080
22 Mar 20243,505.003,565.003,475.003,525.003,525.00121,243
21 Mar 20243,440.003,520.003,440.003,505.003,505.00106,080
20 Mar 20243,410.003,445.003,350.003,445.003,445.00128,382
19 Mar 20243,475.003,475.003,385.003,410.003,410.00120,898
18 Mar 20243,500.003,510.003,450.003,480.003,480.00104,461
15 Mar 20243,500.003,550.003,470.003,510.003,510.00102,410
14 Mar 20243,500.003,615.003,440.003,500.003,500.00323,335
13 Mar 20243,465.003,490.003,420.003,485.003,485.00125,061
12 Mar 20243,510.003,515.003,445.003,465.003,465.00134,684
11 Mar 20243,495.003,550.003,480.003,480.003,480.0087,444
08 Mar 20243,485.003,530.003,480.003,510.003,510.00100,833
07 Mar 20243,535.003,550.003,445.003,485.003,485.00125,727
06 Mar 20243,500.003,590.003,485.003,520.003,520.00146,876
05 Mar 20243,580.003,640.003,510.003,530.003,530.00175,106
04 Mar 20243,585.003,650.003,575.003,620.003,620.00113,926
01 Mar 2024------
29 Feb 20243,610.003,680.003,565.003,585.003,585.00185,828
28 Feb 20243,585.003,630.003,575.003,605.003,605.00122,488
27 Feb 20243,700.003,700.003,575.003,605.003,605.00228,140
26 Feb 20243,700.003,750.003,630.003,685.003,685.00178,920
23 Feb 20243,795.003,800.003,690.003,700.003,700.00163,670
22 Feb 20243,695.003,770.003,635.003,740.003,740.00186,141
21 Feb 20243,780.003,800.003,685.003,710.003,710.00204,664
20 Feb 20243,845.003,860.003,755.003,800.003,800.00306,262
16 Feb 20243,790.003,945.003,740.003,935.003,935.00643,744
15 Feb 20243,845.003,865.003,745.003,790.003,790.00486,797
14 Feb 20243,760.003,905.003,740.003,830.003,830.00678,613
13 Feb 20243,815.003,855.003,680.003,855.003,855.00955,955
12 Feb 2024------
09 Feb 2024------
08 Feb 20243,835.003,945.003,815.003,840.003,840.001,239,769
07 Feb 20243,870.003,980.003,780.003,980.003,980.002,096,812
06 Feb 20243,930.003,990.003,760.003,960.003,960.003,334,394
05 Feb 20243,530.004,335.003,520.004,010.004,010.0015,726,273
02 Feb 20243,370.003,425.003,335.003,415.003,415.00220,254
01 Feb 20243,255.003,370.003,210.003,370.003,370.00119,104
31 Jan 20243,275.003,375.003,230.003,260.003,260.0087,236
30 Jan 20243,220.003,270.003,205.003,250.003,250.0061,366
29 Jan 20243,190.003,245.003,190.003,225.003,225.0052,444
26 Jan 20243,195.003,230.003,170.003,225.003,225.0045,263
25 Jan 20243,195.003,220.003,150.003,215.003,215.0050,641
24 Jan 20243,255.003,260.003,170.003,225.003,225.0030,778
23 Jan 20243,205.003,240.003,190.003,225.003,225.0024,830
22 Jan 20243,240.003,280.003,205.003,230.003,230.0030,686
19 Jan 20243,200.003,280.003,200.003,230.003,230.0042,530
18 Jan 20243,125.003,205.003,120.003,190.003,190.0049,812
17 Jan 20243,200.003,250.003,125.003,125.003,125.0064,621
16 Jan 20243,265.003,305.003,205.003,225.003,225.0058,462
12 Jan 20243,350.003,415.003,300.003,325.003,325.0050,257
11 Jan 20243,385.003,390.003,330.003,365.003,365.0027,422
10 Jan 20243,400.003,400.003,310.003,360.003,360.0063,680
09 Jan 20243,425.003,425.003,330.003,380.003,380.0068,069
08 Jan 20243,490.003,490.003,340.003,370.003,370.00118,973
05 Jan 20243,480.003,495.003,420.003,445.003,445.0054,850
04 Jan 20243,470.003,490.003,440.003,475.003,475.0048,504
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...