Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,194.29 +2,094.50 (+3.37%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Zee Entertainment Enterprises Limited (505537.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 143.00 | 144.25 | 142.00 | 142.85 | 142.85 | 513,190 |
| 18 Apr 2024 | 149.50 | 149.50 | 144.10 | 144.95 | 144.95 | 557,480 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 141.15 | 148.80 | 141.15 | 147.70 | 147.70 | 1,135,507 |
| 15 Apr 2024 | 143.65 | 145.00 | 141.35 | 141.95 | 141.95 | 504,049 |
| 12 Apr 2024 | 150.25 | 150.50 | 146.30 | 146.55 | 146.55 | 310,470 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 147.55 | 152.25 | 145.55 | 150.25 | 150.25 | 1,031,215 |
| 09 Apr 2024 | 151.30 | 151.65 | 146.20 | 146.55 | 146.55 | 357,923 |
| 08 Apr 2024 | 154.95 | 154.95 | 148.90 | 149.60 | 149.60 | 253,904 |
| 05 Apr 2024 | 153.05 | 153.50 | 151.20 | 152.30 | 152.30 | 237,408 |
| 04 Apr 2024 | 154.70 | 154.70 | 151.75 | 153.05 | 153.05 | 420,263 |
| 03 Apr 2024 | 155.15 | 157.20 | 151.85 | 152.80 | 152.80 | 1,650,828 |
| 02 Apr 2024 | 147.10 | 154.75 | 147.10 | 153.35 | 153.35 | 1,130,161 |
| 01 Apr 2024 | 142.00 | 148.00 | 139.00 | 147.00 | 147.00 | 1,973,683 |
| 28 Mar 2024 | 142.95 | 144.55 | 138.00 | 138.70 | 138.70 | 1,177,251 |
| 27 Mar 2024 | 140.85 | 145.50 | 139.40 | 141.35 | 141.35 | 15,477,537 |
| 26 Mar 2024 | 142.85 | 143.40 | 138.55 | 139.50 | 139.50 | 7,623,028 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 141.30 | 144.65 | 140.65 | 142.45 | 142.45 | 2,795,574 |
| 21 Mar 2024 | 143.25 | 143.65 | 140.50 | 141.20 | 141.20 | 5,235,598 |
| 20 Mar 2024 | 141.55 | 143.65 | 138.35 | 140.70 | 140.70 | 1,724,133 |
| 19 Mar 2024 | 143.50 | 144.75 | 140.00 | 140.90 | 140.90 | 1,369,058 |
| 18 Mar 2024 | 142.55 | 145.50 | 142.10 | 143.10 | 143.10 | 1,392,980 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 146.00 | 152.20 | 145.05 | 147.25 | 147.25 | 778,963 |
| 13 Mar 2024 | 157.25 | 159.45 | 141.85 | 144.65 | 144.65 | 2,914,966 |
| 12 Mar 2024 | 156.65 | 161.20 | 153.55 | 156.40 | 156.40 | 1,864,493 |
| 11 Mar 2024 | 161.55 | 164.35 | 155.00 | 156.20 | 156.20 | 744,015 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 155.75 | 163.00 | 152.50 | 160.60 | 160.60 | 2,345,062 |
| 06 Mar 2024 | 155.50 | 156.45 | 150.00 | 154.05 | 154.05 | 633,379 |
| 05 Mar 2024 | 156.50 | 156.85 | 153.25 | 154.95 | 154.95 | 1,125,688 |
| 04 Mar 2024 | 158.95 | 159.95 | 154.00 | 155.00 | 155.00 | 694,660 |
| 01 Mar 2024 | 160.90 | 162.00 | 154.65 | 155.35 | 155.35 | 2,555,528 |
| 29 Feb 2024 | 163.00 | 164.70 | 154.70 | 161.05 | 161.05 | 4,526,125 |
| 28 Feb 2024 | 174.00 | 174.65 | 159.55 | 162.00 | 162.00 | 1,065,771 |
| 27 Feb 2024 | 171.20 | 176.80 | 170.75 | 173.00 | 173.00 | 1,380,912 |
| 26 Feb 2024 | 174.80 | 176.85 | 170.30 | 171.65 | 171.65 | 486,315 |
| 23 Feb 2024 | 170.35 | 177.00 | 169.10 | 173.30 | 173.30 | 1,131,282 |
| 22 Feb 2024 | 166.00 | 169.65 | 163.30 | 168.10 | 168.10 | 1,638,447 |
| 21 Feb 2024 | 173.70 | 176.35 | 164.10 | 164.50 | 164.50 | 14,603,111 |
| 20 Feb 2024 | 187.70 | 199.85 | 184.00 | 193.00 | 193.00 | 6,004,332 |
| 16 Feb 2024 | 188.00 | 190.95 | 182.50 | 183.50 | 183.50 | 1,690,065 |
| 15 Feb 2024 | 203.00 | 203.05 | 186.45 | 187.95 | 187.95 | 2,331,532 |
| 14 Feb 2024 | 184.70 | 202.65 | 180.35 | 200.40 | 200.40 | 1,421,463 |
| 13 Feb 2024 | 188.85 | 190.40 | 180.90 | 188.60 | 188.60 | 598,146 |
| 12 Feb 2024 | 206.30 | 209.60 | 184.05 | 187.15 | 187.15 | 1,392,958 |
| 09 Feb 2024 | 195.00 | 206.10 | 185.30 | 203.15 | 203.15 | 4,151,191 |
| 08 Feb 2024 | 185.65 | 195.00 | 184.20 | 193.45 | 193.45 | 3,423,981 |
| 07 Feb 2024 | 178.80 | 183.90 | 178.50 | 182.45 | 182.45 | 805,341 |
| 06 Feb 2024 | 178.50 | 181.20 | 174.60 | 175.80 | 175.80 | 763,084 |
| 05 Feb 2024 | 179.00 | 181.50 | 175.35 | 178.00 | 178.00 | 1,970,612 |
| 02 Feb 2024 | 173.00 | 178.90 | 169.40 | 173.05 | 173.05 | 915,614 |
| 01 Feb 2024 | 176.70 | 176.95 | 169.50 | 170.45 | 170.45 | 414,172 |
| 31 Jan 2024 | 172.30 | 174.15 | 167.65 | 173.05 | 173.05 | 945,029 |
| 30 Jan 2024 | 162.90 | 176.10 | 161.40 | 170.90 | 170.90 | 1,971,118 |
| 29 Jan 2024 | 163.55 | 167.85 | 161.00 | 161.60 | 161.60 | 2,660,332 |
| 26 Jan 2024 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | - |
| 25 Jan 2024 | 167.30 | 167.95 | 158.20 | 163.25 | 163.25 | 1,599,757 |
| 24 Jan 2024 | 158.00 | 170.20 | 158.00 | 166.35 | 166.35 | 6,374,812 |
| 23 Jan 2024 | 208.60 | 208.60 | 152.50 | 155.90 | 155.90 | 14,562,006 |
| 22 Jan 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | - |
| 19 Jan 2024 | 252.95 | 252.95 | 229.25 | 235.50 | 235.50 | 2,539,395 |
| 18 Jan 2024 | 245.10 | 263.90 | 233.75 | 248.15 | 248.15 | 1,983,529 |
| 17 Jan 2024 | 248.10 | 257.40 | 245.00 | 245.75 | 245.75 | 1,661,704 |
| 16 Jan 2024 | 243.80 | 254.90 | 243.40 | 253.45 | 253.45 | 1,137,916 |
| 12 Jan 2024 | 253.35 | 257.20 | 248.50 | 250.05 | 250.05 | 1,276,868 |
| 11 Jan 2024 | 261.00 | 262.40 | 249.75 | 251.30 | 251.30 | 720,898 |
| 10 Jan 2024 | 260.00 | 267.85 | 256.50 | 259.60 | 259.60 | 1,969,141 |
| 09 Jan 2024 | 249.75 | 268.70 | 242.30 | 256.25 | 256.25 | 10,573,910 |
| 08 Jan 2024 | 286.75 | 286.75 | 274.85 | 277.45 | 277.45 | 433,006 |
| 05 Jan 2024 | 291.20 | 293.10 | 280.60 | 282.65 | 282.65 | 736,654 |
| 04 Jan 2024 | 285.50 | 292.55 | 284.40 | 290.65 | 290.65 | 814,106 |
| 03 Jan 2024 | 286.40 | 290.95 | 282.20 | 285.70 | 285.70 | 505,301 |
| 02 Jan 2024 | 286.45 | 291.20 | 278.90 | 287.25 | 287.25 | 785,030 |
| 29 Dec 2023 | 274.55 | 278.15 | 269.80 | 274.65 | 274.65 | 681,788 |
| 28 Dec 2023 | 267.75 | 272.85 | 261.15 | 271.05 | 271.05 | 442,555 |
| 27 Dec 2023 | 266.50 | 268.60 | 261.45 | 265.85 | 265.85 | 304,044 |
| 26 Dec 2023 | 269.80 | 270.30 | 261.85 | 264.35 | 264.35 | 378,608 |
| 22 Dec 2023 | 266.00 | 272.60 | 263.95 | 267.35 | 267.35 | 709,835 |
| 21 Dec 2023 | 258.45 | 266.95 | 256.45 | 261.95 | 261.95 | 1,062,304 |
| 20 Dec 2023 | 272.15 | 276.65 | 248.45 | 251.80 | 251.80 | 917,639 |
| 19 Dec 2023 | 277.00 | 277.00 | 267.25 | 271.65 | 271.65 | 1,498,216 |
| 18 Dec 2023 | 270.15 | 282.00 | 266.05 | 280.55 | 280.55 | 1,068,859 |
| 15 Dec 2023 | 281.05 | 286.50 | 273.20 | 277.35 | 277.35 | 1,526,471 |
| 14 Dec 2023 | 286.05 | 288.10 | 259.10 | 278.25 | 278.25 | 1,070,498 |
| 13 Dec 2023 | 292.50 | 292.50 | 282.60 | 284.10 | 284.10 | 444,828 |
| 12 Dec 2023 | 285.05 | 299.50 | 282.55 | 289.00 | 289.00 | 2,616,221 |
| 11 Dec 2023 | 280.65 | 288.00 | 277.60 | 286.25 | 286.25 | 793,226 |
| 08 Dec 2023 | 278.60 | 283.85 | 271.65 | 278.40 | 278.40 | 1,423,905 |
| 07 Dec 2023 | 260.30 | 272.40 | 256.90 | 271.50 | 271.50 | 1,562,060 |
| 06 Dec 2023 | 252.05 | 259.25 | 252.05 | 258.20 | 258.20 | 459,279 |
| 05 Dec 2023 | 257.85 | 259.10 | 249.25 | 251.70 | 251.70 | 393,298 |
| 04 Dec 2023 | 268.05 | 268.60 | 254.40 | 255.90 | 255.90 | 2,773,266 |
| 01 Dec 2023 | 256.00 | 270.00 | 254.00 | 267.20 | 267.20 | 1,284,325 |
| 30 Nov 2023 | 252.05 | 256.50 | 248.80 | 252.90 | 252.90 | 561,650 |
| 29 Nov 2023 | 255.75 | 259.00 | 244.25 | 249.60 | 249.60 | 714,142 |
| 28 Nov 2023 | 253.20 | 256.90 | 253.20 | 255.70 | 255.70 | 495,731 |
| 27 Nov 2023 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | - |
| *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.