Singapore markets close in 3 hours 41 minutes
Straits Times Index
3,301.36 +8.43 (+0.26%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,453.04 -22.88 (-0.12%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,088.88 +649.85 (+1.02%) CMC Crypto 200
1,333.94 +56.96 (+4.46%)
Lokesh Machines Limited (532740.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 454.90 | 455.00 | 432.15 | 450.55 | 450.55 | 3,761 |
| 02 May 2024 | 459.50 | 459.50 | 440.00 | 449.00 | 449.00 | 5,374 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 454.95 | 465.00 | 445.25 | 450.50 | 450.50 | 2,560 |
| 29 Apr 2024 | 468.00 | 468.00 | 443.35 | 452.50 | 452.50 | 7,090 |
| 26 Apr 2024 | 450.00 | 455.00 | 442.20 | 450.20 | 450.20 | 1,896 |
| 25 Apr 2024 | 448.90 | 450.00 | 435.55 | 448.50 | 448.50 | 4,409 |
| 24 Apr 2024 | 420.00 | 450.00 | 420.00 | 448.95 | 448.95 | 7,911 |
| 23 Apr 2024 | 450.00 | 475.00 | 432.05 | 434.75 | 434.75 | 6,410 |
| 22 Apr 2024 | 453.85 | 469.75 | 453.00 | 454.75 | 454.75 | 9,666 |
| 19 Apr 2024 | 445.00 | 471.00 | 430.85 | 454.55 | 454.55 | 31,517 |
| 18 Apr 2024 | 471.25 | 474.65 | 450.95 | 454.15 | 454.15 | 22,505 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 421.20 | 472.75 | 421.20 | 470.95 | 470.95 | 82,656 |
| 15 Apr 2024 | 420.85 | 436.60 | 410.00 | 429.80 | 429.80 | 7,595 |
| 12 Apr 2024 | 426.05 | 445.45 | 417.55 | 429.45 | 429.45 | 17,009 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 445.30 | 451.00 | 426.15 | 436.40 | 436.40 | 6,119 |
| 09 Apr 2024 | 463.70 | 463.95 | 446.95 | 448.85 | 448.85 | 7,571 |
| 08 Apr 2024 | 463.65 | 464.95 | 449.60 | 457.95 | 457.95 | 35,003 |
| 05 Apr 2024 | 449.30 | 469.00 | 440.75 | 452.75 | 452.75 | 82,400 |
| 04 Apr 2024 | 428.95 | 459.25 | 410.90 | 448.40 | 448.40 | 165,837 |
| 03 Apr 2024 | 405.35 | 429.00 | 405.35 | 422.90 | 422.90 | 40,778 |
| 02 Apr 2024 | 383.25 | 421.00 | 383.25 | 406.20 | 406.20 | 30,157 |
| 01 Apr 2024 | 375.80 | 385.80 | 365.80 | 380.30 | 380.30 | 3,921 |
| 28 Mar 2024 | 390.00 | 395.00 | 366.15 | 370.30 | 370.30 | 42,681 |
| 27 Mar 2024 | 348.85 | 369.75 | 341.00 | 356.85 | 356.85 | 33,212 |
| 26 Mar 2024 | 321.55 | 337.25 | 320.65 | 336.70 | 336.70 | 3,866 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 306.80 | 325.05 | 300.90 | 320.30 | 320.30 | 10,886 |
| 21 Mar 2024 | 302.75 | 311.80 | 300.40 | 303.95 | 303.95 | 6,280 |
| 20 Mar 2024 | 313.15 | 314.90 | 298.50 | 300.50 | 300.50 | 4,726 |
| 19 Mar 2024 | 319.00 | 320.15 | 305.50 | 307.60 | 307.60 | 4,452 |
| 18 Mar 2024 | 312.00 | 323.65 | 305.40 | 319.85 | 319.85 | 6,776 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 280.50 | 323.60 | 280.50 | 314.80 | 314.80 | 28,925 |
| 13 Mar 2024 | 282.90 | 298.75 | 282.40 | 288.85 | 288.85 | 10,554 |
| 12 Mar 2024 | 280.00 | 286.50 | 270.65 | 277.65 | 277.65 | 35,063 |
| 11 Mar 2024 | 300.20 | 300.20 | 285.00 | 289.05 | 289.05 | 5,449 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 305.10 | 311.30 | 298.70 | 299.95 | 299.95 | 23,323 |
| 06 Mar 2024 | 336.95 | 336.95 | 298.00 | 305.20 | 305.20 | 4,986 |
| 05 Mar 2024 | 324.95 | 324.95 | 309.15 | 317.80 | 317.80 | 14,106 |
| 04 Mar 2024 | 324.80 | 332.30 | 309.15 | 318.55 | 318.55 | 4,419 |
| 01 Mar 2024 | 322.55 | 342.00 | 322.55 | 330.55 | 330.55 | 4,495 |
| 29 Feb 2024 | 342.35 | 342.35 | 320.30 | 329.10 | 329.10 | 11,087 |
| 28 Feb 2024 | 348.00 | 349.65 | 337.00 | 338.90 | 338.90 | 10,472 |
| 27 Feb 2024 | 356.80 | 364.85 | 348.00 | 350.45 | 350.45 | 14,867 |
| 26 Feb 2024 | 349.95 | 369.70 | 347.05 | 356.95 | 356.95 | 18,053 |
| 23 Feb 2024 | 343.45 | 358.00 | 335.25 | 347.85 | 347.85 | 15,127 |
| 22 Feb 2024 | 349.90 | 352.00 | 331.05 | 334.05 | 334.05 | 8,546 |
| 21 Feb 2024 | 358.10 | 361.95 | 346.95 | 348.45 | 348.45 | 5,216 |
| 20 Feb 2024 | 341.00 | 359.50 | 341.00 | 358.85 | 358.85 | 6,103 |
| 16 Feb 2024 | 357.10 | 374.00 | 351.50 | 354.40 | 354.40 | 7,605 |
| 15 Feb 2024 | 369.55 | 372.10 | 362.60 | 364.20 | 364.20 | 2,421 |
| 14 Feb 2024 | 351.05 | 363.70 | 348.00 | 360.15 | 360.15 | 6,819 |
| 13 Feb 2024 | 385.40 | 385.40 | 339.70 | 359.20 | 359.20 | 27,151 |
| 12 Feb 2024 | 382.00 | 394.95 | 361.00 | 377.80 | 377.80 | 11,911 |
| 09 Feb 2024 | 375.55 | 392.30 | 366.95 | 380.15 | 380.15 | 13,128 |
| 08 Feb 2024 | 360.25 | 381.25 | 360.25 | 373.95 | 373.95 | 10,394 |
| 07 Feb 2024 | 360.00 | 381.00 | 360.00 | 370.95 | 370.95 | 4,401 |
| 06 Feb 2024 | 377.95 | 382.55 | 368.30 | 379.05 | 379.05 | 13,937 |
| 05 Feb 2024 | 382.35 | 390.00 | 365.70 | 375.30 | 375.30 | 27,794 |
| 02 Feb 2024 | 360.20 | 372.45 | 355.00 | 369.80 | 369.80 | 5,082 |
| 01 Feb 2024 | 359.60 | 360.00 | 351.20 | 353.10 | 353.10 | 10,765 |
| 31 Jan 2024 | 364.95 | 364.95 | 349.25 | 352.25 | 352.25 | 4,417 |
| 30 Jan 2024 | 352.95 | 368.70 | 340.70 | 355.40 | 355.40 | 6,269 |
| 29 Jan 2024 | 348.00 | 357.10 | 344.00 | 346.10 | 346.10 | 7,861 |
| 26 Jan 2024 | 344.35 | 344.35 | 344.35 | 344.35 | 344.35 | - |
| 25 Jan 2024 | 350.95 | 354.55 | 342.20 | 344.35 | 344.35 | 13,484 |
| 24 Jan 2024 | 334.95 | 353.50 | 334.95 | 347.85 | 347.85 | 18,187 |
| 23 Jan 2024 | 362.20 | 362.20 | 340.00 | 341.75 | 341.75 | 6,648 |
| 22 Jan 2024 | 364.15 | 364.15 | 364.15 | 364.15 | 364.15 | - |
| 19 Jan 2024 | 360.65 | 367.30 | 360.45 | 364.15 | 364.15 | 6,188 |
| 18 Jan 2024 | 358.95 | 358.95 | 342.00 | 357.30 | 357.30 | 13,171 |
| 17 Jan 2024 | 365.95 | 365.95 | 350.00 | 353.35 | 353.35 | 12,089 |
| 16 Jan 2024 | 375.35 | 375.40 | 346.70 | 359.65 | 359.65 | 9,864 |
| 12 Jan 2024 | 381.90 | 385.00 | 375.35 | 377.80 | 377.80 | 10,559 |
| 11 Jan 2024 | 383.35 | 386.95 | 373.45 | 383.05 | 383.05 | 5,785 |
| 10 Jan 2024 | 377.50 | 392.40 | 371.20 | 375.80 | 375.80 | 14,949 |
| 09 Jan 2024 | 402.95 | 402.95 | 381.95 | 383.80 | 383.80 | 7,752 |
| 08 Jan 2024 | 389.00 | 412.95 | 375.10 | 392.90 | 392.90 | 68,762 |
| 05 Jan 2024 | 366.95 | 366.95 | 359.00 | 359.40 | 359.40 | 2,174 |
| 04 Jan 2024 | 360.00 | 369.00 | 356.65 | 359.80 | 359.80 | 19,332 |
| 03 Jan 2024 | 364.40 | 368.65 | 357.60 | 360.60 | 360.60 | 4,444 |
| 02 Jan 2024 | 358.60 | 370.00 | 357.75 | 362.75 | 362.75 | 2,884 |
| 29 Dec 2023 | 377.40 | 378.35 | 352.20 | 363.85 | 363.85 | 14,300 |
| 28 Dec 2023 | 387.90 | 388.50 | 355.00 | 370.80 | 370.80 | 25,948 |
| 27 Dec 2023 | 390.00 | 391.70 | 378.20 | 379.80 | 379.80 | 6,086 |
| 26 Dec 2023 | 375.75 | 389.40 | 372.85 | 382.30 | 382.30 | 7,053 |
| 22 Dec 2023 | 378.55 | 380.00 | 362.00 | 372.45 | 372.45 | 30,761 |
| 21 Dec 2023 | 325.00 | 383.50 | 325.00 | 373.45 | 373.45 | 77,151 |
| 20 Dec 2023 | 326.00 | 368.90 | 318.00 | 337.55 | 337.55 | 41,963 |
| 19 Dec 2023 | 291.00 | 317.95 | 291.00 | 312.75 | 312.75 | 19,518 |
| 18 Dec 2023 | 297.05 | 300.60 | 289.05 | 298.50 | 298.50 | 11,058 |
| 15 Dec 2023 | 301.65 | 301.65 | 290.00 | 291.20 | 291.20 | 3,906 |
| 14 Dec 2023 | 303.75 | 307.60 | 284.95 | 296.75 | 296.75 | 6,180 |
| 13 Dec 2023 | 311.05 | 311.05 | 296.05 | 297.75 | 297.75 | 2,875 |
| 12 Dec 2023 | 309.95 | 309.95 | 304.00 | 304.95 | 304.95 | 7,471 |
| 11 Dec 2023 | 308.00 | 312.60 | 305.35 | 306.75 | 306.75 | 2,720 |
| *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.