Singapore markets closed

Impex Ferro Tech Limited (532614.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
17 May 20243.843.843.613.723.7263,577
16 May 20243.673.893.673.793.7967,860
15 May 20243.423.743.403.743.7459,442
14 May 20243.403.573.333.573.5724,106
13 May 20243.183.403.183.403.4010,507
10 May 20243.233.243.233.243.248,137
09 May 20243.293.293.293.293.297,518
08 May 20243.333.353.333.353.352,043
07 May 20243.343.343.343.343.345,680
06 May 20243.403.403.403.403.4014,980
03 May 20243.463.463.463.463.462,677
02 May 20243.363.403.363.403.402,554
01 May 2024------
30 Apr 20243.383.443.383.403.401,217
29 Apr 20243.503.503.433.443.4411,929
26 Apr 20243.503.623.483.503.5017,348
25 Apr 20243.553.553.553.553.553,745
24 Apr 20243.483.553.483.553.5516,325
23 Apr 20243.613.613.553.553.557,044
22 Apr 20243.613.613.613.613.61632
19 Apr 20243.673.673.603.613.611,289
18 Apr 20243.673.743.603.603.608,801
17 Apr 2024------
16 Apr 20243.673.673.673.673.6711,508
15 Apr 20243.743.743.743.743.7410,595
12 Apr 20243.853.853.813.813.812,112
11 Apr 2024------
10 Apr 20243.883.883.883.883.88683
09 Apr 20243.953.953.953.953.9517,107
08 Apr 20244.014.044.014.034.0322,792
05 Apr 20244.074.073.884.044.0440,549
04 Apr 20243.883.883.883.883.8833,165
03 Apr 20243.703.703.703.703.707,370
02 Apr 20243.453.533.453.533.5348
01 Apr 20243.213.373.133.373.37105
28 Mar 20243.253.453.153.213.2130,706
27 Mar 20243.443.613.273.293.2947,541
26 Mar 20243.703.703.443.443.4413,419
25 Mar 2024------
22 Mar 20243.853.853.623.623.6244,697
21 Mar 20243.383.683.383.683.6839,314
20 Mar 20243.693.723.513.513.51105,482
19 Mar 20243.963.963.693.693.698,822
18 Mar 20243.884.283.883.883.8838,666
15 Mar 2024------
14 Mar 20244.164.164.164.164.166,923
13 Mar 20244.244.244.244.244.24166
12 Mar 20244.324.324.324.324.321,675
11 Mar 20244.484.484.404.404.402,641
08 Mar 2024------
07 Mar 20244.484.484.484.484.482,243
06 Mar 20244.574.574.574.574.57817
05 Mar 20244.664.664.664.664.666,030
04 Mar 20244.754.754.754.754.751,527
01 Mar 20244.674.844.674.844.8453,795
29 Feb 20244.754.754.754.754.751,402
28 Feb 20244.844.844.844.844.843,677
27 Feb 20244.934.934.934.934.9310,571
26 Feb 20245.035.035.035.035.0313,531
23 Feb 20245.135.135.135.135.133,683
22 Feb 20245.235.235.235.235.235,128
21 Feb 20245.335.335.335.335.334,477
20 Feb 20245.435.435.435.435.4320,379
16 Feb 20245.655.655.655.655.651,879
15 Feb 20245.765.765.765.765.761,070
14 Feb 20245.875.875.875.875.8713,814
13 Feb 20245.985.985.985.985.981,728
12 Feb 20246.106.106.106.106.101,601
09 Feb 20246.226.226.226.226.226,612
08 Feb 20246.346.346.346.346.3453,605
07 Feb 20246.296.476.296.466.46199,253
06 Feb 20246.106.176.006.176.17139,045
05 Feb 20245.845.895.765.885.8880,169
02 Feb 20245.675.675.505.615.61161,447
01 Feb 20245.155.405.155.405.4061,995
31 Jan 20244.715.154.675.155.15135,408
30 Jan 20244.914.914.914.914.9182,704
29 Jan 20245.215.635.165.165.1668,988
26 Jan 20245.435.435.435.435.43-
25 Jan 20245.075.595.075.435.43491,825
24 Jan 20245.335.335.335.335.3314,055
23 Jan 20245.615.615.615.615.6116,237
22 Jan 20246.216.216.216.216.21-
19 Jan 20246.216.216.216.216.2183,079
18 Jan 20246.396.536.366.536.53250,517
17 Jan 20246.226.225.936.226.22542,039
16 Jan 20245.935.935.915.935.93312,643
12 Jan 20245.395.395.265.395.39147,954
11 Jan 20245.005.145.005.145.14119,722
10 Jan 20244.834.934.744.904.90149,905
09 Jan 20244.704.804.704.744.74220,541
08 Jan 20244.494.584.394.584.58208,485
05 Jan 20244.384.384.194.374.37328,308
04 Jan 20244.184.184.184.184.1835,677
03 Jan 20243.993.993.883.993.99382,238
02 Jan 20243.803.803.803.803.8068,141
29 Dec 20233.753.753.433.453.4525,811
28 Dec 20233.653.743.473.583.5865,061
27 Dec 20233.673.673.503.653.6541,514
26 Dec 20233.503.623.373.503.5051,525
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...