New Zealand markets closed

Kovai Medical Center and Hospital Limited (523323.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20245,481.405,500.005,250.005,353.605,353.604,285
03 Oct 20245,248.805,480.005,229.005,441.405,441.403,718
02 Oct 2024------
01 Oct 20245,270.905,444.005,270.905,308.805,308.802,493
30 Sept 20245,520.005,520.005,251.005,270.905,270.905,201
27 Sept 20245,598.005,598.005,482.905,498.605,498.603,907
26 Sept 20245,533.105,589.955,475.005,559.705,559.704,186
25 Sept 20245,531.955,599.005,473.855,553.105,553.102,798
24 Sept 20245,514.955,539.955,471.005,533.855,533.851,546
23 Sept 20245,519.055,519.055,352.005,508.505,508.506,349
20 Sept 20245,531.555,550.955,351.555,479.055,479.054,770
19 Sept 20245,549.205,585.955,472.005,531.555,531.557,348
18 Sept 20245,412.005,560.005,400.005,549.205,549.205,051
17 Sept 20245,495.305,522.455,365.005,457.805,457.804,586
16 Sept 20245,646.155,690.005,466.955,575.305,575.305,940
13 Sept 20245,680.005,680.005,450.005,606.155,606.153,663
12 Sept 20245,529.955,655.005,489.005,647.555,647.555,894
11 Sept 20245,480.055,544.305,450.055,508.905,508.903,444
10 Sept 20245,426.455,546.455,387.055,487.805,487.802,632
09 Sept 20245,581.005,581.405,361.405,386.455,386.454,706
06 Sept 20245,525.755,565.755,451.055,541.405,541.403,306
05 Sept 20245,568.055,568.055,472.055,485.755,485.753,514
04 Sept 20245,568.605,599.955,490.055,528.055,528.052,732
03 Sept 20245,527.405,598.955,507.405,568.605,568.604,597
30 Aug 20245,535.955,536.005,360.005,395.105,395.103,047
29 Aug 20245,493.955,603.005,403.205,496.005,496.005,562
28 Aug 20245,599.055,610.005,399.055,464.455,464.453,436
27 Aug 20245,565.955,597.905,498.605,559.055,559.053,278
26 Aug 20245,714.905,714.905,515.005,578.605,578.606,072
23 Aug 20245,734.255,734.255,595.055,674.905,674.905,552
22 Aug 20245,540.155,770.005,500.005,694.255,694.259,268
21 Aug 20245,464.005,542.005,460.005,500.155,500.159,144
20 Aug 20245,416.055,500.005,376.055,424.005,424.006,578
19 Aug 20245,011.605,400.005,000.005,376.055,376.0511,766
16 Aug 20245,050.005,070.004,900.154,971.604,971.607,907
15 Aug 2024------
14 Aug 20245,000.005,097.954,981.005,039.305,039.308,826
13 Aug 20244,934.005,120.804,925.004,980.904,980.9015,974
12 Aug 20244,675.854,824.004,595.854,803.254,803.257,575
09 Aug 20244,820.004,838.754,590.004,635.854,635.855,434
08 Aug 20244,610.604,805.254,590.604,798.754,798.755,247
07 Aug 20244,408.404,620.004,362.254,610.604,610.607,295
06 Aug 20244,339.454,437.954,279.454,368.454,368.451,862
05 Aug 20244,453.904,550.004,313.904,359.454,359.454,086
02 Aug 20244,520.004,520.004,421.304,473.904,473.901,293
01 Aug 20244,562.354,645.004,451.104,481.304,481.303,073
01 Aug 202410 Dividend
31 Jul 20244,403.204,650.504,350.104,522.354,512.355,380
30 Jul 20244,399.004,401.004,339.254,363.204,353.552,090
29 Jul 20244,211.054,370.004,211.054,359.204,349.567,253
26 Jul 20244,346.004,375.004,156.954,225.304,215.963,723
25 Jul 20244,301.704,320.004,240.004,306.054,296.532,559
24 Jul 20244,289.954,398.004,289.954,321.704,312.141,499
23 Jul 20244,299.004,301.004,210.004,271.954,262.503,192
22 Jul 20244,184.204,269.404,160.004,262.404,252.972,041
19 Jul 20244,247.954,269.704,129.954,184.204,174.9541,750
18 Jul 20244,294.854,327.004,194.854,209.954,200.642,710
17 Jul 2024------
16 Jul 20244,316.954,317.254,246.004,254.854,245.441,907
15 Jul 20244,275.104,309.004,242.004,277.254,267.792,392
12 Jul 20244,295.004,319.904,263.804,275.104,265.651,751
11 Jul 20244,324.954,338.754,260.004,283.804,274.331,967
10 Jul 20244,344.954,345.004,067.504,298.804,289.295,470
09 Jul 20244,428.954,450.504,332.054,347.504,337.891,790
08 Jul 20244,418.004,433.554,381.554,410.504,400.752,659
05 Jul 20244,365.954,445.954,305.954,400.904,391.176,066
03 Jul 20244,427.954,640.004,383.004,476.354,466.456,821
02 Jul 20244,500.704,500.704,360.754,388.004,378.302,847
01 Jul 20244,290.004,500.004,270.554,460.704,450.846,969
28 Jun 20244,260.054,292.954,197.504,288.354,278.873,814
27 Jun 20244,316.004,316.004,181.804,257.504,248.095,975
26 Jun 20244,220.604,316.754,220.554,301.804,292.294,131
25 Jun 20244,209.054,271.904,209.054,236.804,227.433,545
24 Jun 20244,209.604,249.604,189.604,228.054,218.703,468
21 Jun 20244,150.004,284.904,140.304,209.604,200.294,330
20 Jun 20244,311.154,311.154,080.004,131.004,121.8716,486
18 Jun 20244,338.054,370.004,198.004,245.854,236.464,346
17 Jun 2024------
14 Jun 20244,367.004,367.004,312.154,338.004,328.411,293
13 Jun 20244,374.954,400.004,300.004,327.004,317.432,523
12 Jun 20244,319.954,350.004,272.254,340.654,331.052,918
11 Jun 20244,311.004,311.004,271.554,283.654,274.181,934
10 Jun 20244,251.004,348.504,243.454,311.554,302.024,494
07 Jun 20244,248.954,250.004,152.204,206.504,197.208,620
06 Jun 20244,139.704,260.004,139.004,237.204,227.833,056
05 Jun 20244,081.604,188.754,000.004,099.704,090.638,652
04 Jun 20244,154.254,155.053,922.054,041.604,032.669,832
03 Jun 20244,294.004,294.004,162.754,174.254,165.025,695
31 May 20244,135.454,200.003,975.454,196.204,186.923,381
30 May 20244,240.004,250.003,983.754,095.454,086.3910,960
29 May 20244,308.704,409.004,188.654,223.754,214.413,104
28 May 20244,359.954,398.954,290.004,308.654,299.121,417
24 May 20244,316.054,379.954,300.004,303.904,294.381,750
23 May 20244,522.554,522.554,290.004,336.054,326.463,649
22 May 20244,513.254,597.604,423.604,482.554,472.647,193
21 May 20244,052.004,777.004,052.004,625.354,615.1221,034
20 May 2024------
17 May 20244,060.004,062.103,989.354,034.204,025.282,699
16 May 20243,990.004,139.003,980.404,022.104,013.214,352
15 May 20243,940.003,997.003,920.053,980.353,971.551,785
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...