Greencrest Financial Services Limited (531737.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 412,543 |
| 13 Jun 2024 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | 641,420 |
| 12 Jun 2024 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | 801,085 |
| 11 Jun 2024 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | 1,575,705 |
| 10 Jun 2024 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | 978,468 |
| 07 Jun 2024 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 200,441 |
| 06 Jun 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 129,925 |
| 05 Jun 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 206,015 |
| 04 Jun 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 188,073 |
| 03 Jun 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 379,486 |
| 31 May 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 368,702 |
| 30 May 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 237,777 |
| 29 May 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 453,970 |
| 28 May 2024 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 443,996 |
| 24 May 2024 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | 837,685 |
| 23 May 2024 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | 348,006 |
| 22 May 2024 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | 673,196 |
| 21 May 2024 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | 461,889 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 704,616 |
| 16 May 2024 | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | 462,362 |
| 15 May 2024 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 314,021 |
| 14 May 2024 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 579,056 |
| 13 May 2024 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | 433,464 |
| 10 May 2024 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 523,150 |
| 09 May 2024 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | 662,802 |
| 08 May 2024 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | 224,220 |
| 07 May 2024 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 207,457 |
| 06 May 2024 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | 232,412 |
| 03 May 2024 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | 504,371 |
| 02 May 2024 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | 674,930 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | 552,221 |
| 29 Apr 2024 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 412,772 |
| 26 Apr 2024 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | 827,780 |
| 25 Apr 2024 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | 1,372,151 |
| 24 Apr 2024 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | 1,002,094 |
| 23 Apr 2024 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 945,256 |
| 22 Apr 2024 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 495,778 |
| 19 Apr 2024 | 1.08 | 1.08 | 1.04 | 1.08 | 1.08 | 692,702 |
| 18 Apr 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 199,296 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 563,709 |
| 15 Apr 2024 | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | 1,018,967 |
| 12 Apr 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 359,001 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 155,350 |
| 09 Apr 2024 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 569,277 |
| 08 Apr 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 270,503 |
| 05 Apr 2024 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 183,747 |
| 04 Apr 2024 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 153,540 |
| 03 Apr 2024 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 355,811 |
| 02 Apr 2024 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | 694,371 |
| 01 Apr 2024 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | 863,681 |
| 28 Mar 2024 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | 347,695 |
| 27 Mar 2024 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | 762,048 |
| 26 Mar 2024 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | 565,462 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 724,128 |
| 21 Mar 2024 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | 223,642 |
| 20 Mar 2024 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | 259,138 |
| 19 Mar 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 218,496 |
| 18 Mar 2024 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 567,464 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 310,704 |
| 13 Mar 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 193,768 |
| 12 Mar 2024 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | 561,044 |
| 11 Mar 2024 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | 843,313 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | 511,911 |
| 06 Mar 2024 | 1.06 | 1.10 | 1.06 | 1.06 | 1.06 | 260,654 |
| 05 Mar 2024 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | 571,905 |
| 04 Mar 2024 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | 1,343,172 |
| 01 Mar 2024 | 1.07 | 1.11 | 1.07 | 1.07 | 1.07 | 1,858,991 |
| 29 Feb 2024 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | 628,367 |
| 28 Feb 2024 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | 1,450,113 |
| 27 Feb 2024 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 1,088,118 |
| 26 Feb 2024 | 1.11 | 1.11 | 1.07 | 1.11 | 1.11 | 1,385,719 |
| 23 Feb 2024 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 1,556,416 |
| 22 Feb 2024 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 1,484,622 |
| 21 Feb 2024 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 2,028,508 |
| 20 Feb 2024 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | 5,057,287 |
| 16 Feb 2024 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 5,557,234 |
| 15 Feb 2024 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | 6,213,380 |
| 14 Feb 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 333,951 |
| 13 Feb 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 444,511 |
| 12 Feb 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 662,017 |
| 09 Feb 2024 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 528,960 |
| 08 Feb 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 515,003 |
| 07 Feb 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1,059,636 |
| 06 Feb 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 659,006 |
| 05 Feb 2024 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | 1,647,989 |
| 02 Feb 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 708,690 |
| 01 Feb 2024 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | 2,553,595 |
| 31 Jan 2024 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 6,203,113 |
| 30 Jan 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 388,706 |
| 29 Jan 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 530,250 |
| 26 Jan 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - |
| 25 Jan 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 664,363 |
| 24 Jan 2024 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | 3,015,781 |
| *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.