Cinevista Limited (532324.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
17 Oct 2023 - 17 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Oct 2024 | - | - | - | - | - | - |
| 16 Oct 2024 | 20.71 | 20.75 | 20.00 | 20.57 | 20.57 | 11,240 |
| 15 Oct 2024 | 20.26 | 20.97 | 20.25 | 20.51 | 20.51 | 18,837 |
| 14 Oct 2024 | 21.05 | 21.05 | 20.25 | 20.25 | 20.25 | 2,430 |
| 11 Oct 2024 | 21.00 | 21.00 | 19.70 | 20.17 | 20.17 | 5,980 |
| 10 Oct 2024 | 20.80 | 20.80 | 20.03 | 20.59 | 20.59 | 414 |
| 09 Oct 2024 | 20.28 | 20.74 | 19.90 | 19.92 | 19.92 | 2,725 |
| 08 Oct 2024 | 20.45 | 20.47 | 20.00 | 20.47 | 20.47 | 4,264 |
| 07 Oct 2024 | 19.72 | 20.90 | 19.50 | 19.50 | 19.50 | 10,709 |
| 04 Oct 2024 | 20.13 | 20.99 | 20.12 | 20.12 | 20.12 | 7,306 |
| 03 Oct 2024 | 20.91 | 21.43 | 20.89 | 21.17 | 21.17 | 1,011 |
| 02 Oct 2024 | - | - | - | - | - | - |
| 01 Oct 2024 | 21.49 | 21.98 | 20.79 | 21.98 | 21.98 | 3,295 |
| 30 Sept 2024 | 21.16 | 21.98 | 21.16 | 21.49 | 21.49 | 7,810 |
| 27 Sept 2024 | 22.40 | 22.47 | 21.45 | 22.00 | 22.00 | 6,251 |
| 26 Sept 2024 | 23.15 | 23.15 | 22.00 | 22.02 | 22.02 | 5,114 |
| 25 Sept 2024 | 22.35 | 23.00 | 21.41 | 22.70 | 22.70 | 3,500 |
| 24 Sept 2024 | 22.50 | 22.50 | 22.01 | 22.40 | 22.40 | 3,138 |
| 23 Sept 2024 | 22.05 | 22.15 | 21.11 | 22.15 | 22.15 | 13,855 |
| 20 Sept 2024 | 20.10 | 21.10 | 20.10 | 21.10 | 21.10 | 7,945 |
| 19 Sept 2024 | 20.95 | 21.03 | 20.10 | 20.10 | 20.10 | 3,202 |
| 18 Sept 2024 | 21.03 | 21.84 | 21.03 | 21.14 | 21.14 | 1,127 |
| 17 Sept 2024 | 22.93 | 22.99 | 21.80 | 21.85 | 21.85 | 7,085 |
| 16 Sept 2024 | 20.91 | 23.04 | 20.91 | 22.94 | 22.94 | 19,444 |
| 13 Sept 2024 | 21.80 | 22.28 | 21.80 | 21.95 | 21.95 | 10,341 |
| 12 Sept 2024 | 22.50 | 22.50 | 21.90 | 21.91 | 21.91 | 2,910 |
| 11 Sept 2024 | 22.15 | 22.75 | 22.15 | 22.71 | 22.71 | 1,310 |
| 10 Sept 2024 | 22.80 | 23.00 | 22.21 | 22.24 | 22.24 | 8,684 |
| 09 Sept 2024 | 23.00 | 23.80 | 22.00 | 23.37 | 23.37 | 24,410 |
| 06 Sept 2024 | 22.10 | 23.00 | 22.03 | 22.69 | 22.69 | 8,871 |
| 05 Sept 2024 | 22.80 | 22.80 | 21.61 | 22.78 | 22.78 | 6,359 |
| 04 Sept 2024 | 21.75 | 23.49 | 21.75 | 22.32 | 22.32 | 57,306 |
| 03 Sept 2024 | 23.69 | 23.69 | 22.22 | 22.69 | 22.69 | 107,773 |
| 30 Aug 2024 | 21.26 | 21.26 | 20.83 | 21.26 | 21.26 | 45,829 |
| 29 Aug 2024 | 18.37 | 19.33 | 18.37 | 19.33 | 19.33 | 6,884 |
| 28 Aug 2024 | 17.76 | 18.00 | 17.55 | 17.58 | 17.58 | 5,133 |
| 27 Aug 2024 | 17.75 | 18.38 | 17.50 | 18.07 | 18.07 | 9,940 |
| 26 Aug 2024 | 18.46 | 18.46 | 17.50 | 17.76 | 17.76 | 14,597 |
| 23 Aug 2024 | 18.22 | 18.50 | 17.76 | 18.10 | 18.10 | 7,130 |
| 22 Aug 2024 | 17.89 | 18.25 | 17.89 | 18.20 | 18.20 | 5,215 |
| 21 Aug 2024 | 17.29 | 17.70 | 17.21 | 17.52 | 17.52 | 4,983 |
| 20 Aug 2024 | 16.70 | 17.60 | 16.70 | 17.29 | 17.29 | 15,978 |
| 19 Aug 2024 | 16.50 | 17.43 | 16.50 | 17.20 | 17.20 | 14,398 |
| 16 Aug 2024 | 16.75 | 16.75 | 16.20 | 16.50 | 16.50 | 1,561 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 16.66 | 16.89 | 15.90 | 16.34 | 16.34 | 4,012 |
| 13 Aug 2024 | 17.10 | 17.31 | 16.40 | 16.66 | 16.66 | 8,432 |
| 12 Aug 2024 | 17.78 | 18.21 | 17.00 | 17.21 | 17.21 | 15,215 |
| 09 Aug 2024 | 18.67 | 18.80 | 17.76 | 17.78 | 17.78 | 6,394 |
| 08 Aug 2024 | 18.00 | 18.04 | 17.78 | 17.90 | 17.90 | 436 |
| 07 Aug 2024 | 18.25 | 18.25 | 17.50 | 17.61 | 17.61 | 1,192 |
| 06 Aug 2024 | 17.07 | 17.68 | 17.07 | 17.47 | 17.47 | 1,914 |
| 05 Aug 2024 | 17.38 | 17.73 | 17.01 | 17.07 | 17.07 | 3,695 |
| 02 Aug 2024 | 18.06 | 18.28 | 17.70 | 17.80 | 17.80 | 11,565 |
| 01 Aug 2024 | 17.89 | 18.76 | 17.89 | 18.28 | 18.28 | 14,621 |
| 31 Jul 2024 | 17.51 | 18.47 | 17.51 | 18.26 | 18.26 | 5,086 |
| 30 Jul 2024 | 18.00 | 18.20 | 17.70 | 18.03 | 18.03 | 4,374 |
| 29 Jul 2024 | 17.49 | 18.20 | 17.45 | 17.74 | 17.74 | 10,798 |
| 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 |
| *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.