Sellwin Traders Limited (538875.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 27.25 | 27.50 | 26.99 | 27.10 | 27.10 | 483,723 |
| 23 May 2024 | 26.60 | 26.69 | 26.43 | 26.69 | 26.69 | 320,278 |
| 22 May 2024 | 25.40 | 25.43 | 23.16 | 25.42 | 25.42 | 250,608 |
| 21 May 2024 | 24.22 | 24.22 | 24.21 | 24.22 | 24.22 | 123,790 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 21.97 | 21.98 | 20.00 | 21.98 | 21.98 | 43,600 |
| 16 May 2024 | 21.00 | 21.23 | 19.90 | 20.94 | 20.94 | 21,893 |
| 15 May 2024 | 22.00 | 22.00 | 20.10 | 20.22 | 20.22 | 14,349 |
| 14 May 2024 | 20.00 | 21.52 | 19.65 | 20.97 | 20.97 | 36,508 |
| 13 May 2024 | 20.85 | 20.85 | 20.35 | 20.50 | 20.50 | 9,005 |
| 10 May 2024 | 20.00 | 20.50 | 19.29 | 19.86 | 19.86 | 54,106 |
| 09 May 2024 | 21.27 | 21.63 | 20.21 | 20.28 | 20.28 | 26,447 |
| 08 May 2024 | 21.20 | 22.10 | 20.22 | 21.27 | 21.27 | 10,798 |
| 07 May 2024 | 22.40 | 22.40 | 21.28 | 21.28 | 21.28 | 7,030 |
| 06 May 2024 | 22.76 | 22.76 | 21.63 | 22.40 | 22.40 | 1,875 |
| 03 May 2024 | 23.00 | 23.00 | 21.89 | 22.76 | 22.76 | 27,416 |
| 02 May 2024 | 24.00 | 25.00 | 22.97 | 23.04 | 23.04 | 101,278 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 25.35 | 25.35 | 23.71 | 24.17 | 24.17 | 42,811 |
| 29 Apr 2024 | 24.90 | 24.90 | 23.50 | 24.21 | 24.21 | 65,359 |
| 26 Apr 2024 | 24.30 | 24.30 | 23.23 | 23.79 | 23.79 | 47,537 |
| 25 Apr 2024 | 23.50 | 23.50 | 22.95 | 23.24 | 23.24 | 23,963 |
| 24 Apr 2024 | 23.36 | 23.36 | 22.25 | 22.48 | 22.48 | 39,414 |
| 23 Apr 2024 | 22.00 | 22.26 | 20.14 | 22.25 | 22.25 | 71,994 |
| 22 Apr 2024 | 21.53 | 21.53 | 20.75 | 21.20 | 21.20 | 26,279 |
| 19 Apr 2024 | 20.05 | 20.95 | 20.00 | 20.51 | 20.51 | 39,803 |
| 18 Apr 2024 | 19.10 | 20.10 | 19.00 | 20.00 | 20.00 | 62,359 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 17.89 | 19.15 | 17.89 | 19.15 | 19.15 | 8,391 |
| 15 Apr 2024 | 18.73 | 19.90 | 18.20 | 18.24 | 18.24 | 33,019 |
| 12 Apr 2024 | 20.20 | 20.80 | 19.02 | 19.11 | 19.11 | 29,108 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 20.28 | 20.28 | 19.60 | 20.00 | 20.00 | 78,920 |
| 09 Apr 2024 | 20.55 | 20.55 | 19.25 | 19.32 | 19.32 | 19,290 |
| 08 Apr 2024 | 20.47 | 20.70 | 20.00 | 20.10 | 20.10 | 49,590 |
| 05 Apr 2024 | 21.49 | 21.49 | 19.51 | 19.75 | 19.75 | 123,869 |
| 04 Apr 2024 | 20.61 | 20.61 | 18.65 | 20.53 | 20.53 | 305,447 |
| 03 Apr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 113,656 |
| 02 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 40,813 |
| 01 Apr 2024 | 16.99 | 17.81 | 16.50 | 17.81 | 17.81 | 100,883 |
| 28 Mar 2024 | 16.94 | 17.08 | 15.52 | 16.97 | 16.97 | 111,238 |
| 27 Mar 2024 | 16.20 | 16.57 | 15.10 | 16.27 | 16.27 | 181,784 |
| 26 Mar 2024 | 16.25 | 16.25 | 15.00 | 15.79 | 15.79 | 58,378 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 15.90 | 15.90 | 14.50 | 15.55 | 15.55 | 8,653 |
| 21 Mar 2024 | 15.24 | 15.24 | 14.10 | 15.19 | 15.19 | 95,674 |
| 20 Mar 2024 | 14.50 | 14.68 | 13.30 | 14.52 | 14.52 | 20,326 |
| 19 Mar 2024 | 14.00 | 14.89 | 13.63 | 13.99 | 13.99 | 12,203 |
| 18 Mar 2024 | 14.82 | 15.15 | 13.81 | 14.34 | 14.34 | 7,168 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 15.01 | 15.01 | 13.70 | 14.07 | 14.07 | 5,150 |
| 13 Mar 2024 | 15.74 | 15.74 | 14.40 | 14.40 | 14.40 | 4,213 |
| 12 Mar 2024 | 15.00 | 15.39 | 14.30 | 15.15 | 15.15 | 15,473 |
| 11 Mar 2024 | 15.03 | 15.30 | 15.00 | 15.02 | 15.02 | 58,031 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 15.50 | 15.50 | 14.81 | 14.81 | 14.81 | 27,392 |
| 06 Mar 2024 | 14.50 | 14.98 | 14.50 | 14.81 | 14.81 | 12,429 |
| 05 Mar 2024 | 15.00 | 15.30 | 14.35 | 14.50 | 14.50 | 40,393 |
| 04 Mar 2024 | 16.00 | 16.00 | 14.95 | 14.95 | 14.95 | 4,199 |
| 01 Mar 2024 | 15.55 | 15.55 | 14.95 | 15.00 | 15.00 | 38,742 |
| 29 Feb 2024 | 15.49 | 16.00 | 15.49 | 15.50 | 15.50 | 6,991 |
| 28 Feb 2024 | 14.97 | 16.00 | 14.97 | 15.81 | 15.81 | 59,625 |
| 27 Feb 2024 | 15.19 | 16.00 | 15.19 | 15.75 | 15.75 | 51,878 |
| 26 Feb 2024 | 15.75 | 15.75 | 14.60 | 15.50 | 15.50 | 41,316 |
| 23 Feb 2024 | 14.30 | 15.01 | 14.01 | 15.00 | 15.00 | 85,371 |
| 22 Feb 2024 | 14.45 | 14.45 | 13.73 | 14.30 | 14.30 | 7,145 |
| 21 Feb 2024 | 14.42 | 14.98 | 13.85 | 14.45 | 14.45 | 16,057 |
| 20 Feb 2024 | 14.12 | 15.00 | 14.12 | 14.42 | 14.42 | 9,453 |
| 16 Feb 2024 | 14.86 | 15.16 | 14.26 | 14.75 | 14.75 | 13,919 |
| 15 Feb 2024 | 15.25 | 15.25 | 14.20 | 14.86 | 14.86 | 24,715 |
| 14 Feb 2024 | 15.15 | 15.45 | 14.50 | 14.78 | 14.78 | 8,350 |
| 13 Feb 2024 | 14.80 | 14.80 | 13.40 | 14.79 | 14.79 | 43,985 |
| 12 Feb 2024 | 15.20 | 15.24 | 14.00 | 14.10 | 14.10 | 13,749 |
| 09 Feb 2024 | 15.60 | 15.60 | 14.52 | 14.52 | 14.52 | 21,326 |
| 08 Feb 2024 | 15.50 | 15.50 | 14.35 | 15.28 | 15.28 | 21,724 |
| 07 Feb 2024 | 16.00 | 16.40 | 14.95 | 15.10 | 15.10 | 35,074 |
| 06 Feb 2024 | 16.08 | 16.50 | 15.60 | 15.68 | 15.68 | 31,889 |
| 05 Feb 2024 | 17.15 | 17.15 | 15.80 | 16.41 | 16.41 | 92,193 |
| 02 Feb 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 48,646 |
| 01 Feb 2024 | 15.57 | 15.57 | 15.00 | 15.57 | 15.57 | 73,985 |
| 31 Jan 2024 | 14.00 | 14.83 | 14.00 | 14.83 | 14.83 | 136,150 |
| 30 Jan 2024 | 14.45 | 15.17 | 13.73 | 14.13 | 14.13 | 121,008 |
| 29 Jan 2024 | 15.25 | 15.25 | 14.45 | 14.45 | 14.45 | 44,443 |
| 26 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 25 Jan 2024 | 16.74 | 16.80 | 15.21 | 15.21 | 15.21 | 92,498 |
| 24 Jan 2024 | 16.32 | 16.53 | 15.12 | 16.01 | 16.01 | 46,377 |
| 23 Jan 2024 | 16.50 | 16.91 | 15.53 | 15.75 | 15.75 | 70,461 |
| 22 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 19 Jan 2024 | 16.53 | 16.95 | 16.15 | 16.44 | 16.44 | 89,542 |
| 18 Jan 2024 | 16.25 | 16.25 | 16.15 | 16.21 | 16.21 | 135,774 |
| 17 Jan 2024 | 16.12 | 16.47 | 16.00 | 16.23 | 16.23 | 130,522 |
| 16 Jan 2024 | 15.70 | 15.70 | 15.10 | 15.70 | 15.70 | 154,155 |
| 12 Jan 2024 | 15.63 | 15.63 | 14.25 | 14.75 | 14.75 | 466,872 |
| 11 Jan 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 245,823 |
| 10 Jan 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 40,148 |
| 09 Jan 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 56,878 |
| 08 Jan 2024 | 13.65 | 13.65 | 12.56 | 12.88 | 12.88 | 20,187 |
| 05 Jan 2024 | 13.27 | 13.59 | 13.05 | 13.07 | 13.07 | 72,313 |
| 04 Jan 2024 | 14.35 | 14.35 | 13.16 | 13.27 | 13.27 | 37,224 |
| 03 Jan 2024 | 13.96 | 13.96 | 13.31 | 13.68 | 13.68 | 78,712 |
| *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.