Filtra Consultants and Engineers Limited (539098.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 107.40 | 116.00 | 107.40 | 113.50 | 113.50 | 18,000 |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 99.60 | 107.40 | 99.60 | 107.40 | 107.40 | 6,000 |
| 13 Jun 2024 | 104.01 | 107.00 | 99.10 | 104.80 | 104.80 | 12,000 |
| 12 Jun 2024 | 103.00 | 107.80 | 103.00 | 107.80 | 107.80 | 6,000 |
| 11 Jun 2024 | 98.20 | 103.20 | 98.00 | 101.00 | 101.00 | 12,000 |
| 10 Jun 2024 | 96.45 | 104.00 | 96.45 | 101.60 | 101.60 | 16,500 |
| 07 Jun 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
| 06 Jun 2024 | 95.99 | 96.45 | 95.99 | 96.45 | 96.45 | 7,500 |
| 05 Jun 2024 | 89.23 | 96.45 | 88.00 | 96.45 | 96.45 | 10,500 |
| 04 Jun 2024 | 92.10 | 95.70 | 86.00 | 89.23 | 89.23 | 16,500 |
| 03 Jun 2024 | 94.20 | 97.00 | 92.50 | 97.00 | 97.00 | 16,500 |
| 31 May 2024 | 97.00 | 106.00 | 97.00 | 98.00 | 98.00 | 6,000 |
| 30 May 2024 | 109.00 | 109.50 | 100.00 | 100.00 | 100.00 | 12,000 |
| 29 May 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 1,500 |
| 28 May 2024 | 103.30 | 103.30 | 94.10 | 98.99 | 98.99 | 31,500 |
| 24 May 2024 | 104.50 | 113.00 | 102.20 | 113.00 | 113.00 | 9,000 |
| 23 May 2024 | 129.00 | 129.00 | 110.50 | 111.13 | 111.13 | 46,500 |
| 22 May 2024 | 115.00 | 121.50 | 115.00 | 119.23 | 119.23 | 40,500 |
| 21 May 2024 | 108.00 | 109.90 | 101.00 | 107.97 | 107.97 | 34,500 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 93.00 | 101.00 | 93.00 | 94.00 | 94.00 | 4,500 |
| 16 May 2024 | 92.50 | 93.00 | 92.50 | 93.00 | 93.00 | 3,000 |
| 15 May 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 6,000 |
| 14 May 2024 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | - |
| 13 May 2024 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | - |
| 10 May 2024 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | 1,500 |
| 09 May 2024 | 97.00 | 98.40 | 93.70 | 93.70 | 93.70 | 13,500 |
| 08 May 2024 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | 16,500 |
| 07 May 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 06 May 2024 | 85.75 | 92.00 | 85.75 | 92.00 | 92.00 | 4,500 |
| 03 May 2024 | 108.00 | 108.00 | 92.00 | 92.14 | 92.14 | 43,500 |
| 02 May 2024 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 94.41 | 95.99 | 93.01 | 94.03 | 94.03 | 27,000 |
| 29 Apr 2024 | 100.00 | 104.50 | 97.00 | 97.05 | 97.05 | 33,000 |
| 26 Apr 2024 | 95.79 | 95.79 | 95.74 | 95.74 | 95.74 | 9,000 |
| 25 Apr 2024 | 89.70 | 97.90 | 89.70 | 92.53 | 92.53 | 12,000 |
| 24 Apr 2024 | 86.70 | 87.85 | 86.00 | 87.60 | 87.60 | 21,000 |
| 23 Apr 2024 | 80.10 | 87.45 | 80.10 | 87.45 | 87.45 | 39,000 |
| 22 Apr 2024 | 75.75 | 88.80 | 75.75 | 82.95 | 82.95 | 27,000 |
| 19 Apr 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 3,000 |
| 18 Apr 2024 | 75.60 | 76.00 | 75.00 | 75.00 | 75.00 | 12,000 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 74.99 | 76.00 | 74.99 | 76.00 | 76.00 | 12,000 |
| 15 Apr 2024 | 76.80 | 77.79 | 73.31 | 77.79 | 77.79 | 15,000 |
| 12 Apr 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 71.00 | 77.95 | 71.00 | 77.90 | 77.90 | 21,000 |
| 09 Apr 2024 | 75.00 | 78.30 | 75.00 | 78.30 | 78.30 | 6,000 |
| 08 Apr 2024 | 69.55 | 78.90 | 69.55 | 75.90 | 75.90 | 18,000 |
| 05 Apr 2024 | 70.02 | 75.00 | 68.00 | 70.54 | 70.54 | 36,000 |
| 04 Apr 2024 | 69.40 | 74.00 | 69.40 | 74.00 | 74.00 | 12,000 |
| 03 Apr 2024 | 71.50 | 71.50 | 69.00 | 69.00 | 69.00 | 9,000 |
| 02 Apr 2024 | 66.01 | 66.50 | 66.01 | 66.50 | 66.50 | 6,000 |
| 01 Apr 2024 | 71.60 | 71.60 | 67.60 | 67.60 | 67.60 | 6,000 |
| 28 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 3,000 |
| 27 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 26 Mar 2024 | 68.00 | 73.50 | 66.50 | 66.50 | 66.50 | 18,000 |
| 25 Mar 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| 22 Mar 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| 21 Mar 2024 | 70.00 | 75.60 | 70.00 | 70.30 | 70.30 | 18,000 |
| 20 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 19 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3,000 |
| 18 Mar 2024 | 71.00 | 75.90 | 68.00 | 68.00 | 68.00 | 33,000 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 60.10 | 65.80 | 60.10 | 65.80 | 65.80 | 6,000 |
| 13 Mar 2024 | 73.50 | 73.50 | 63.00 | 65.43 | 65.43 | 21,000 |
| 12 Mar 2024 | 69.00 | 76.00 | 66.00 | 71.00 | 71.00 | 27,000 |
| 11 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 3,000 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 74.00 | 79.35 | 71.45 | 71.51 | 71.51 | 21,000 |
| 06 Mar 2024 | 68.01 | 78.00 | 68.01 | 75.33 | 75.33 | 18,000 |
| 05 Mar 2024 | 84.50 | 84.50 | 71.10 | 71.10 | 71.10 | 15,000 |
| 04 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 01 Mar 2024 | 73.00 | 78.10 | 73.00 | 75.00 | 75.00 | 15,000 |
| 29 Feb 2024 | 79.00 | 79.00 | 70.70 | 75.50 | 75.50 | 51,000 |
| 28 Feb 2024 | 69.40 | 78.80 | 69.40 | 73.25 | 73.25 | 45,000 |
| 27 Feb 2024 | 72.00 | 79.50 | 67.30 | 69.19 | 69.19 | 42,000 |
| 26 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 3,000 |
| 23 Feb 2024 | 76.30 | 76.30 | 69.85 | 69.85 | 69.85 | 18,000 |
| 22 Feb 2024 | 74.90 | 74.90 | 69.80 | 69.80 | 69.80 | 12,000 |
| 21 Feb 2024 | 78.45 | 78.45 | 69.10 | 69.10 | 69.10 | 15,000 |
| 20 Feb 2024 | 66.20 | 69.90 | 65.00 | 69.00 | 69.00 | 15,000 |
| 16 Feb 2024 | 79.20 | 79.20 | 66.30 | 70.00 | 70.00 | 9,000 |
| 15 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 14 Feb 2024 | 72.00 | 78.85 | 67.25 | 75.00 | 75.00 | 30,000 |
| 13 Feb 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| 12 Feb 2024 | 74.99 | 75.90 | 70.00 | 72.40 | 72.40 | 24,000 |
| 09 Feb 2024 | 76.00 | 79.99 | 70.10 | 73.55 | 73.55 | 21,000 |
| 08 Feb 2024 | 72.30 | 85.00 | 72.30 | 80.25 | 80.25 | 18,000 |
| 07 Feb 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| 06 Feb 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| 05 Feb 2024 | 72.25 | 84.20 | 72.25 | 84.20 | 84.20 | 21,000 |
| 02 Feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 01 Feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 3,000 |
| 31 Jan 2024 | 82.00 | 82.00 | 72.45 | 81.90 | 81.90 | 9,000 |
| 30 Jan 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 3,000 |
| 29 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 3,000 |
| 26 Jan 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| *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.