Cinevista Limited (532324.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 17.99 | 17.99 | 17.22 | 17.36 | 17.36 | 8,272 |
| 25 Jul 2024 | 17.30 | 17.89 | 17.30 | 17.62 | 17.62 | 2,091 |
| 24 Jul 2024 | 17.27 | 17.88 | 17.27 | 17.57 | 17.57 | 9,433 |
| 23 Jul 2024 | 17.30 | 17.99 | 17.26 | 17.27 | 17.27 | 3,652 |
| 22 Jul 2024 | 17.52 | 17.84 | 17.36 | 17.60 | 17.60 | 2,538 |
| 19 Jul 2024 | 18.37 | 18.37 | 17.41 | 17.41 | 17.41 | 2,525 |
| 18 Jul 2024 | 18.45 | 18.53 | 18.01 | 18.01 | 18.01 | 1,836 |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | 18.95 | 18.95 | 17.77 | 18.09 | 18.09 | 16,868 |
| 15 Jul 2024 | 18.52 | 18.52 | 17.62 | 18.33 | 18.33 | 1,234 |
| 12 Jul 2024 | 18.00 | 18.44 | 17.67 | 18.16 | 18.16 | 293 |
| 11 Jul 2024 | 17.57 | 18.45 | 17.57 | 18.35 | 18.35 | 8,450 |
| 10 Jul 2024 | 18.75 | 18.75 | 18.00 | 18.49 | 18.49 | 5,455 |
| 09 Jul 2024 | 17.76 | 18.24 | 17.50 | 17.87 | 17.87 | 200 |
| 08 Jul 2024 | 17.78 | 18.34 | 17.45 | 17.45 | 17.45 | 678 |
| 05 Jul 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 03 Jul 2024 | 18.27 | 18.27 | 17.90 | 17.90 | 17.90 | 5,600 |
| 02 Jul 2024 | 18.36 | 18.76 | 17.64 | 18.14 | 18.14 | 1,395 |
| 01 Jul 2024 | 18.23 | 18.23 | 17.81 | 18.00 | 18.00 | 13,227 |
| 28 Jun 2024 | 18.06 | 18.24 | 17.70 | 18.23 | 18.23 | 248 |
| 27 Jun 2024 | 18.13 | 18.39 | 18.10 | 18.10 | 18.10 | 800 |
| 26 Jun 2024 | 18.25 | 18.25 | 18.08 | 18.08 | 18.08 | 5,500 |
| 25 Jun 2024 | 18.40 | 18.40 | 18.01 | 18.01 | 18.01 | 1,500 |
| 24 Jun 2024 | 18.79 | 18.79 | 18.05 | 18.20 | 18.20 | 1,900 |
| 21 Jun 2024 | 17.90 | 18.79 | 17.90 | 18.79 | 18.79 | 2,600 |
| 20 Jun 2024 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | 1,824 |
| 18 Jun 2024 | 18.30 | 18.30 | 17.90 | 18.21 | 18.21 | 11,054 |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 18.68 | 18.68 | 18.00 | 18.39 | 18.39 | 3,356 |
| 13 Jun 2024 | 18.16 | 18.68 | 18.05 | 18.68 | 18.68 | 3,603 |
| 12 Jun 2024 | 17.86 | 18.83 | 17.80 | 18.83 | 18.83 | 4,570 |
| 11 Jun 2024 | 18.25 | 18.26 | 18.05 | 18.05 | 18.05 | 2,037 |
| 10 Jun 2024 | 18.40 | 19.05 | 18.25 | 18.25 | 18.25 | 3,000 |
| 07 Jun 2024 | 18.40 | 19.37 | 18.11 | 18.21 | 18.21 | 3,685 |
| 06 Jun 2024 | 17.74 | 18.63 | 17.70 | 18.63 | 18.63 | 3,482 |
| 05 Jun 2024 | 17.45 | 18.34 | 16.65 | 17.75 | 17.75 | 4,730 |
| 04 Jun 2024 | 18.99 | 18.99 | 17.26 | 17.49 | 17.49 | 6,238 |
| 03 Jun 2024 | 18.20 | 18.20 | 17.90 | 18.15 | 18.15 | 279 |
| 31 May 2024 | 18.57 | 18.57 | 18.20 | 18.20 | 18.20 | 1,364 |
| 30 May 2024 | 19.10 | 19.10 | 18.20 | 18.95 | 18.95 | 1,917 |
| 29 May 2024 | 19.19 | 19.57 | 18.24 | 19.15 | 19.15 | 6,971 |
| 28 May 2024 | 18.33 | 19.19 | 18.26 | 19.19 | 19.19 | 5,851 |
| 24 May 2024 | 18.77 | 18.82 | 18.77 | 18.82 | 18.82 | 643 |
| 23 May 2024 | 19.00 | 19.00 | 18.68 | 18.68 | 18.68 | 566 |
| 22 May 2024 | 19.00 | 19.90 | 18.50 | 19.00 | 19.00 | 5,199 |
| 21 May 2024 | 18.25 | 19.45 | 18.25 | 19.00 | 19.00 | 10,821 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 19.20 | 19.79 | 18.57 | 19.00 | 19.00 | 1,166 |
| 16 May 2024 | 20.00 | 20.00 | 18.31 | 19.20 | 19.20 | 1,724 |
| 15 May 2024 | 19.08 | 19.11 | 18.99 | 19.11 | 19.11 | 4,335 |
| 14 May 2024 | 17.50 | 18.85 | 17.50 | 18.20 | 18.20 | 1,762 |
| 13 May 2024 | 18.49 | 18.60 | 17.67 | 18.00 | 18.00 | 2,974 |
| 10 May 2024 | 18.13 | 18.25 | 17.25 | 18.25 | 18.25 | 3,069 |
| 09 May 2024 | 18.50 | 18.50 | 18.13 | 18.13 | 18.13 | 2,581 |
| 08 May 2024 | 19.00 | 19.00 | 18.13 | 18.29 | 18.29 | 6,800 |
| 07 May 2024 | 18.50 | 19.00 | 18.42 | 19.00 | 19.00 | 4,621 |
| 06 May 2024 | 19.69 | 19.69 | 18.50 | 18.55 | 18.55 | 6,605 |
| 03 May 2024 | 19.30 | 19.80 | 18.81 | 19.30 | 19.30 | 4,504 |
| 02 May 2024 | 19.35 | 19.69 | 18.90 | 18.96 | 18.96 | 4,119 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 19.05 | 20.59 | 19.05 | 19.35 | 19.35 | 805 |
| 29 Apr 2024 | 19.65 | 20.45 | 19.60 | 19.76 | 19.76 | 70 |
| 26 Apr 2024 | 20.50 | 21.10 | 20.00 | 20.01 | 20.01 | 2,549 |
| 25 Apr 2024 | 20.50 | 21.00 | 20.12 | 20.82 | 20.82 | 2,297 |
| 24 Apr 2024 | 20.09 | 20.50 | 20.00 | 20.10 | 20.10 | 2,169 |
| 23 Apr 2024 | 20.40 | 20.50 | 20.30 | 20.50 | 20.50 | 1,300 |
| 22 Apr 2024 | 19.55 | 21.38 | 19.55 | 20.58 | 20.58 | 58,282 |
| 19 Apr 2024 | 20.54 | 20.71 | 19.77 | 20.37 | 20.37 | 47,061 |
| 18 Apr 2024 | 20.13 | 21.34 | 20.13 | 20.51 | 20.51 | 25,689 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 20.52 | 21.10 | 20.33 | 20.33 | 20.33 | 15,707 |
| 15 Apr 2024 | 22.01 | 22.30 | 21.39 | 21.39 | 21.39 | 19,859 |
| 12 Apr 2024 | 22.29 | 22.81 | 22.04 | 22.51 | 22.51 | 15,018 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 22.10 | 23.50 | 22.07 | 22.24 | 22.24 | 20,555 |
| 09 Apr 2024 | 23.99 | 25.00 | 23.23 | 23.23 | 23.23 | 83,253 |
| 08 Apr 2024 | 23.90 | 24.45 | 23.66 | 24.45 | 24.45 | 68,429 |
| 05 Apr 2024 | 20.49 | 22.23 | 20.39 | 22.23 | 22.23 | 31,642 |
| 04 Apr 2024 | 20.66 | 21.19 | 19.24 | 20.21 | 20.21 | 57,708 |
| 03 Apr 2024 | 20.00 | 20.60 | 19.34 | 20.25 | 20.25 | 25,389 |
| 02 Apr 2024 | 19.01 | 19.74 | 18.72 | 19.21 | 19.21 | 13,307 |
| 01 Apr 2024 | 18.60 | 19.60 | 18.30 | 19.03 | 19.03 | 5,487 |
| 28 Mar 2024 | 18.11 | 18.56 | 18.06 | 18.23 | 18.23 | 4,722 |
| 27 Mar 2024 | 19.78 | 19.78 | 18.31 | 18.31 | 18.31 | 13,068 |
| 26 Mar 2024 | 18.50 | 20.54 | 18.50 | 19.10 | 19.10 | 15,222 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 18.58 | 20.00 | 18.39 | 19.79 | 19.79 | 11,549 |
| 21 Mar 2024 | 17.60 | 18.89 | 17.60 | 18.78 | 18.78 | 8,806 |
| 20 Mar 2024 | 18.01 | 18.78 | 17.70 | 17.98 | 17.98 | 3,708 |
| 19 Mar 2024 | 21.30 | 21.30 | 18.09 | 18.20 | 18.20 | 10,824 |
| 18 Mar 2024 | 18.01 | 19.83 | 17.92 | 19.66 | 19.66 | 13,878 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 16.82 | 18.40 | 16.79 | 18.11 | 18.11 | 26,491 |
| 13 Mar 2024 | 17.88 | 18.20 | 16.56 | 17.06 | 17.06 | 8,756 |
| 12 Mar 2024 | 18.48 | 18.66 | 17.72 | 18.24 | 18.24 | 21,853 |
| 11 Mar 2024 | 19.06 | 19.42 | 19.01 | 19.02 | 19.02 | 1,107 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 19.17 | 19.73 | 19.17 | 19.44 | 19.44 | 2,227 |
| 06 Mar 2024 | 19.56 | 19.56 | 19.11 | 19.41 | 19.41 | 2,030 |
| 05 Mar 2024 | 21.19 | 21.19 | 19.72 | 19.93 | 19.93 | 13,885 |
| *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.