Ittehad Chemicals Limited (ICL.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 47.50 | 48.00 | 45.57 | 47.14 | 47.14 | 66,202 |
| 27 Jun 2024 | 44.49 | 49.40 | 44.49 | 47.34 | 47.34 | 66,311 |
| 26 Jun 2024 | 45.00 | 45.89 | 44.00 | 45.46 | 45.46 | 86,314 |
| 25 Jun 2024 | 45.06 | 45.74 | 44.50 | 45.00 | 45.00 | 4,839 |
| 24 Jun 2024 | 44.99 | 45.00 | 44.50 | 44.60 | 44.60 | 9,581 |
| 21 Jun 2024 | 45.12 | 46.15 | 43.66 | 44.45 | 44.45 | 17,566 |
| 20 Jun 2024 | 44.50 | 45.00 | 44.50 | 44.62 | 44.62 | 7,860 |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 44.25 | 45.00 | 43.50 | 44.49 | 44.49 | 16,129 |
| 13 Jun 2024 | 42.96 | 46.60 | 42.96 | 45.11 | 45.11 | 30,332 |
| 12 Jun 2024 | 42.71 | 44.61 | 42.70 | 43.00 | 43.00 | 5,011 |
| 11 Jun 2024 | 43.03 | 43.50 | 42.70 | 42.70 | 42.70 | 4,103 |
| 10 Jun 2024 | 43.49 | 43.50 | 42.60 | 43.50 | 43.50 | 8,666 |
| 07 Jun 2024 | 45.00 | 45.00 | 41.00 | 43.82 | 43.82 | 9,712 |
| 06 Jun 2024 | 42.05 | 43.05 | 42.05 | 43.15 | 43.15 | 2,562 |
| 05 Jun 2024 | 44.93 | 44.93 | 42.50 | 43.15 | 43.15 | 10,037 |
| 04 Jun 2024 | 44.00 | 44.75 | 43.07 | 43.50 | 43.50 | 11,734 |
| 03 Jun 2024 | 44.70 | 45.20 | 43.00 | 44.73 | 44.73 | 10,667 |
| 31 May 2024 | 44.68 | 46.00 | 43.60 | 45.12 | 45.12 | 73,573 |
| 30 May 2024 | 44.01 | 44.50 | 44.01 | 44.25 | 44.25 | 1,850 |
| 29 May 2024 | 46.00 | 46.00 | 44.80 | 44.81 | 44.81 | 27,389 |
| 28 May 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 24 May 2024 | 45.00 | 47.00 | 45.00 | 46.65 | 46.65 | 146,500 |
| 23 May 2024 | 44.25 | 45.40 | 44.25 | 45.09 | 45.09 | 7,500 |
| 22 May 2024 | 45.75 | 45.80 | 44.02 | 44.26 | 44.26 | 89,500 |
| 21 May 2024 | 43.90 | 45.60 | 43.90 | 45.40 | 45.40 | 95,500 |
| 20 May 2024 | 42.75 | 43.00 | 42.50 | 42.99 | 42.99 | 48,000 |
| 17 May 2024 | 42.26 | 43.15 | 42.26 | 43.00 | 43.00 | 14,000 |
| 16 May 2024 | 42.44 | 43.20 | 42.25 | 42.26 | 42.26 | 12,000 |
| 15 May 2024 | 43.47 | 43.55 | 42.54 | 42.90 | 42.90 | 15,500 |
| 14 May 2024 | 42.26 | 43.90 | 42.00 | 43.39 | 43.39 | 52,500 |
| 13 May 2024 | 41.00 | 42.98 | 40.99 | 42.69 | 42.69 | 94,000 |
| 10 May 2024 | 40.50 | 41.22 | 40.50 | 41.00 | 41.00 | 89,000 |
| 09 May 2024 | 39.50 | 40.15 | 39.50 | 40.00 | 40.00 | 15,500 |
| 08 May 2024 | 40.75 | 40.90 | 39.79 | 39.79 | 39.79 | 6,000 |
| 07 May 2024 | 40.10 | 40.10 | 39.61 | 40.05 | 40.05 | 19,500 |
| 07 May 2024 | 1 Dividend | |||||
| 06 May 2024 | 40.05 | 41.09 | 40.05 | 40.43 | 39.43 | 30,500 |
| 03 May 2024 | 40.01 | 40.60 | 40.01 | 40.19 | 39.20 | 4,000 |
| 02 May 2024 | 39.50 | 40.00 | 39.50 | 40.00 | 39.01 | 17,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 39.78 | 39.78 | 39.70 | 39.74 | 38.76 | 5,000 |
| 29 Apr 2024 | 40.30 | 40.99 | 39.76 | 40.18 | 39.19 | 6,000 |
| 26 Apr 2024 | 39.60 | 40.60 | 39.60 | 40.30 | 39.30 | 26,500 |
| 25 Apr 2024 | 41.00 | 41.42 | 39.60 | 40.35 | 39.35 | 58,000 |
| 24 Apr 2024 | 39.50 | 41.00 | 39.40 | 40.93 | 39.92 | 81,000 |
| 23 Apr 2024 | 39.00 | 39.40 | 39.00 | 39.08 | 38.11 | 90,500 |
| 22 Apr 2024 | 39.25 | 39.40 | 38.51 | 38.80 | 37.84 | 44,000 |
| 19 Apr 2024 | 38.56 | 39.00 | 37.91 | 38.73 | 37.77 | 70,500 |
| 18 Apr 2024 | 39.00 | 39.00 | 38.53 | 38.94 | 37.98 | 13,000 |
| 17 Apr 2024 | 38.60 | 40.49 | 38.05 | 38.95 | 37.99 | 198,000 |
| 16 Apr 2024 | 38.76 | 39.50 | 38.75 | 39.00 | 38.04 | 96,000 |
| 15 Apr 2024 | 38.10 | 40.25 | 38.01 | 39.65 | 38.67 | 151,500 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 40.80 | 40.80 | 38.61 | 38.94 | 37.98 | 8,000 |
| 08 Apr 2024 | 39.70 | 39.70 | 38.10 | 38.81 | 37.85 | 31,500 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 39.00 | 39.29 | 39.00 | 39.19 | 38.22 | 2,000 |
| 03 Apr 2024 | 38.50 | 39.50 | 38.50 | 38.94 | 37.98 | 1,038,000 |
| 02 Apr 2024 | 39.80 | 39.80 | 38.50 | 38.51 | 37.56 | 101,500 |
| 01 Apr 2024 | 39.01 | 39.50 | 39.00 | 39.13 | 38.16 | 1,117,000 |
| 28 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 38.52 | 1,000,000 |
| 27 Mar 2024 | 39.50 | 39.79 | 39.30 | 39.50 | 38.52 | 12,500 |
| 26 Mar 2024 | 39.01 | 39.50 | 39.01 | 39.29 | 38.32 | 1,120,000 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 39.94 | 39.94 | 38.80 | 38.91 | 37.95 | 1,207,000 |
| 21 Mar 2024 | 39.25 | 39.75 | 39.15 | 39.21 | 38.24 | 58,000 |
| 20 Mar 2024 | 39.50 | 39.50 | 39.00 | 39.05 | 38.08 | 19,000 |
| 19 Mar 2024 | 38.60 | 39.50 | 38.60 | 39.30 | 38.33 | 3,000 |
| 18 Mar 2024 | 39.00 | 39.60 | 39.00 | 39.25 | 38.28 | 31,000 |
| 15 Mar 2024 | 39.12 | 39.17 | 39.00 | 39.00 | 38.04 | 6,500 |
| 14 Mar 2024 | 39.51 | 39.75 | 39.50 | 39.60 | 38.62 | 9,000 |
| 13 Mar 2024 | 39.50 | 39.60 | 39.11 | 39.11 | 38.14 | 14,500 |
| 12 Mar 2024 | 39.95 | 39.95 | 39.10 | 39.35 | 38.38 | 17,000 |
| 11 Mar 2024 | 38.70 | 40.15 | 38.70 | 39.80 | 38.82 | 111,000 |
| 08 Mar 2024 | 39.00 | 39.30 | 38.95 | 38.99 | 38.03 | 10,000 |
| 07 Mar 2024 | 39.00 | 39.20 | 38.75 | 38.82 | 37.86 | 14,000 |
| 06 Mar 2024 | 39.50 | 39.80 | 39.00 | 39.06 | 38.09 | 24,000 |
| 05 Mar 2024 | 40.24 | 40.75 | 39.75 | 39.75 | 38.77 | 8,500 |
| 04 Mar 2024 | 39.10 | 40.85 | 39.10 | 39.86 | 38.87 | 63,000 |
| 04 Mar 2024 | 1 Dividend | |||||
| 01 Mar 2024 | 40.25 | 40.50 | 39.60 | 40.25 | 38.28 | 37,000 |
| 29 Feb 2024 | 39.60 | 40.40 | 39.00 | 40.30 | 38.33 | 119,500 |
| 28 Feb 2024 | 40.95 | 41.13 | 38.11 | 39.02 | 37.11 | 87,000 |
| 27 Feb 2024 | 40.50 | 40.90 | 40.25 | 40.50 | 38.52 | 13,000 |
| 26 Feb 2024 | 40.00 | 41.00 | 40.00 | 40.77 | 38.77 | 54,500 |
| 23 Feb 2024 | 39.75 | 40.95 | 38.55 | 39.89 | 37.94 | 257,000 |
| 22 Feb 2024 | 39.99 | 40.25 | 39.13 | 39.18 | 37.26 | 569,000 |
| 21 Feb 2024 | 45.90 | 45.90 | 42.30 | 42.30 | 40.23 | 246,500 |
| 20 Feb 2024 | 42.55 | 45.94 | 42.55 | 45.73 | 43.49 | 34,500 |
| 16 Feb 2024 | 45.00 | 45.20 | 44.65 | 44.72 | 42.53 | 6,500 |
| 15 Feb 2024 | 45.55 | 46.00 | 45.05 | 45.25 | 43.03 | 64,000 |
| 14 Feb 2024 | 45.25 | 46.00 | 44.56 | 45.38 | 43.16 | 7,000 |
| 13 Feb 2024 | 41.01 | 47.17 | 41.01 | 45.17 | 42.96 | 529,000 |
| 12 Feb 2024 | 42.60 | 43.88 | 42.55 | 43.88 | 41.73 | 3,500 |
| 09 Feb 2024 | 43.10 | 44.00 | 40.33 | 44.00 | 41.85 | 28,000 |
| 08 Feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 41.47 | - |
| *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.