Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,225.46 +45.78 (+0.56%) Bitcoin USD
61,439.44 +294.88 (+0.48%) CMC Crypto 200
1,281.54 -2.29 (-0.18%)
Orissa Bengal Carrier Limited (541206.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 67.56 | 69.03 | 60.07 | 61.00 | 61.00 | 63,018 |
| 26 Jun 2024 | 58.40 | 63.48 | 55.96 | 61.17 | 61.17 | 22,401 |
| 25 Jun 2024 | 57.14 | 57.39 | 56.05 | 57.25 | 57.25 | 2,989 |
| 24 Jun 2024 | 60.99 | 60.99 | 55.96 | 56.53 | 56.53 | 6,146 |
| 21 Jun 2024 | 57.30 | 62.00 | 55.75 | 58.66 | 58.66 | 49,187 |
| 20 Jun 2024 | 55.90 | 56.20 | 54.95 | 55.39 | 55.39 | 5,763 |
| 18 Jun 2024 | 60.50 | 60.50 | 55.90 | 55.90 | 55.90 | 4,739 |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 55.10 | 56.81 | 53.65 | 56.25 | 56.25 | 12,620 |
| 13 Jun 2024 | 56.90 | 57.30 | 55.24 | 56.22 | 56.22 | 12,033 |
| 12 Jun 2024 | 55.47 | 56.49 | 55.38 | 55.83 | 55.83 | 1,876 |
| 11 Jun 2024 | 55.80 | 56.10 | 53.53 | 54.07 | 54.07 | 2,606 |
| 10 Jun 2024 | 54.07 | 56.50 | 54.07 | 55.06 | 55.06 | 14,578 |
| 07 Jun 2024 | 56.20 | 56.44 | 53.95 | 54.73 | 54.73 | 8,818 |
| 06 Jun 2024 | 52.93 | 56.09 | 52.93 | 55.10 | 55.10 | 19,621 |
| 05 Jun 2024 | 54.00 | 54.00 | 51.20 | 51.97 | 51.97 | 4,057 |
| 04 Jun 2024 | 53.00 | 55.40 | 50.95 | 52.26 | 52.26 | 6,126 |
| 03 Jun 2024 | 54.85 | 56.84 | 53.99 | 54.01 | 54.01 | 24,546 |
| 31 May 2024 | 54.00 | 56.22 | 53.00 | 53.95 | 53.95 | 11,977 |
| 30 May 2024 | 52.00 | 59.00 | 52.00 | 55.82 | 55.82 | 13,634 |
| 29 May 2024 | 61.15 | 61.15 | 56.50 | 57.39 | 57.39 | 14,134 |
| 28 May 2024 | 60.01 | 63.92 | 57.10 | 57.76 | 57.76 | 37,706 |
| 24 May 2024 | 56.40 | 56.40 | 54.30 | 54.90 | 54.90 | 5,548 |
| 23 May 2024 | 54.41 | 55.60 | 53.70 | 54.12 | 54.12 | 8,240 |
| 22 May 2024 | 53.10 | 56.50 | 53.10 | 54.36 | 54.36 | 14,095 |
| 21 May 2024 | 55.73 | 55.73 | 52.65 | 53.56 | 53.56 | 11,820 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 54.50 | 54.80 | 52.90 | 53.52 | 53.52 | 12,650 |
| 16 May 2024 | 55.24 | 55.24 | 53.26 | 53.80 | 53.80 | 4,412 |
| 15 May 2024 | 54.55 | 55.69 | 54.11 | 54.98 | 54.98 | 1,513 |
| 14 May 2024 | 54.55 | 55.05 | 53.75 | 54.10 | 54.10 | 13,954 |
| 13 May 2024 | 54.17 | 54.90 | 53.25 | 54.35 | 54.35 | 4,558 |
| 10 May 2024 | 54.74 | 54.74 | 53.95 | 54.31 | 54.31 | 669 |
| 09 May 2024 | 54.00 | 56.50 | 53.01 | 53.67 | 53.67 | 7,845 |
| 08 May 2024 | 53.62 | 54.89 | 53.10 | 54.33 | 54.33 | 20,995 |
| 07 May 2024 | 56.09 | 56.26 | 52.90 | 53.62 | 53.62 | 8,535 |
| 06 May 2024 | 57.61 | 58.49 | 55.31 | 55.90 | 55.90 | 5,368 |
| 03 May 2024 | 60.94 | 60.94 | 56.50 | 57.26 | 57.26 | 10,012 |
| 02 May 2024 | 60.49 | 60.88 | 59.20 | 59.77 | 59.77 | 17,469 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 65.99 | 68.65 | 59.60 | 61.62 | 61.62 | 201,674 |
| 29 Apr 2024 | 51.75 | 62.17 | 50.77 | 62.17 | 62.17 | 214,892 |
| 26 Apr 2024 | 52.59 | 53.19 | 50.88 | 51.81 | 51.81 | 7,695 |
| 25 Apr 2024 | 53.00 | 54.53 | 51.76 | 52.40 | 52.40 | 6,519 |
| 24 Apr 2024 | 53.99 | 54.39 | 51.90 | 53.29 | 53.29 | 10,278 |
| 23 Apr 2024 | 54.25 | 54.25 | 53.00 | 53.61 | 53.61 | 5,548 |
| 22 Apr 2024 | 48.00 | 53.74 | 48.00 | 52.69 | 52.69 | 14,505 |
| 19 Apr 2024 | 51.66 | 52.05 | 50.45 | 51.74 | 51.74 | 4,761 |
| 18 Apr 2024 | 52.84 | 53.15 | 50.66 | 51.02 | 51.02 | 2,941 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 51.69 | 52.60 | 51.10 | 51.50 | 51.50 | 8,305 |
| 15 Apr 2024 | 45.01 | 55.71 | 45.01 | 51.56 | 51.56 | 39,920 |
| 12 Apr 2024 | 54.51 | 55.43 | 52.61 | 52.84 | 52.84 | 9,161 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 54.09 | 55.15 | 53.76 | 55.14 | 55.14 | 6,705 |
| 09 Apr 2024 | 54.50 | 55.11 | 53.20 | 54.29 | 54.29 | 7,553 |
| 08 Apr 2024 | 56.29 | 56.29 | 54.50 | 54.82 | 54.82 | 478 |
| 05 Apr 2024 | 54.51 | 55.40 | 54.45 | 55.19 | 55.19 | 442 |
| 04 Apr 2024 | 54.16 | 55.55 | 53.46 | 54.91 | 54.91 | 7,870 |
| 03 Apr 2024 | 53.16 | 54.35 | 53.16 | 54.24 | 54.24 | 5,040 |
| 02 Apr 2024 | 52.16 | 53.71 | 51.95 | 52.45 | 52.45 | 14,719 |
| 01 Apr 2024 | 48.50 | 52.45 | 48.50 | 51.53 | 51.53 | 5,809 |
| 28 Mar 2024 | 52.29 | 52.29 | 46.00 | 47.13 | 47.13 | 22,747 |
| 27 Mar 2024 | 52.75 | 52.75 | 47.61 | 48.22 | 48.22 | 14,832 |
| 26 Mar 2024 | 52.71 | 52.94 | 50.44 | 51.42 | 51.42 | 17,297 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 53.38 | 53.74 | 51.60 | 52.87 | 52.87 | 11,287 |
| 21 Mar 2024 | 53.39 | 54.19 | 52.90 | 53.39 | 53.39 | 3,188 |
| 20 Mar 2024 | 50.00 | 54.30 | 50.00 | 53.71 | 53.71 | 5,190 |
| 19 Mar 2024 | 54.15 | 54.26 | 52.57 | 52.97 | 52.97 | 33,199 |
| 18 Mar 2024 | 63.00 | 63.00 | 53.00 | 53.73 | 53.73 | 38,199 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 50.50 | 54.89 | 50.50 | 53.26 | 53.26 | 24,026 |
| 13 Mar 2024 | 54.50 | 56.00 | 50.25 | 50.70 | 50.70 | 18,804 |
| 12 Mar 2024 | 59.09 | 59.15 | 54.15 | 54.65 | 54.65 | 20,882 |
| 11 Mar 2024 | 63.25 | 63.25 | 58.59 | 59.09 | 59.09 | 16,510 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 61.00 | 62.50 | 59.61 | 61.98 | 61.98 | 29,402 |
| 06 Mar 2024 | 60.00 | 60.94 | 58.06 | 60.66 | 60.66 | 144,793 |
| 05 Mar 2024 | 61.88 | 62.35 | 58.55 | 59.43 | 59.43 | 5,927 |
| 04 Mar 2024 | 61.40 | 62.46 | 60.80 | 61.52 | 61.52 | 2,445 |
| 01 Mar 2024 | 61.41 | 63.35 | 61.05 | 61.21 | 61.21 | 12,810 |
| 29 Feb 2024 | 62.50 | 62.50 | 61.00 | 61.44 | 61.44 | 4,510 |
| 28 Feb 2024 | 63.49 | 64.08 | 62.02 | 62.44 | 62.44 | 96,426 |
| 27 Feb 2024 | 65.00 | 65.99 | 62.70 | 63.41 | 63.41 | 8,202 |
| 26 Feb 2024 | 66.00 | 66.68 | 64.23 | 65.65 | 65.65 | 11,699 |
| 23 Feb 2024 | 68.14 | 68.33 | 65.50 | 65.79 | 65.79 | 29,576 |
| 22 Feb 2024 | 66.38 | 67.25 | 65.86 | 66.80 | 66.80 | 2,083 |
| 21 Feb 2024 | 67.50 | 67.50 | 65.01 | 65.08 | 65.08 | 3,091 |
| 20 Feb 2024 | 69.48 | 69.48 | 66.33 | 66.47 | 66.47 | 12,374 |
| 16 Feb 2024 | 65.95 | 66.44 | 63.94 | 63.95 | 63.95 | 1,560 |
| 15 Feb 2024 | 63.85 | 65.20 | 63.50 | 63.59 | 63.59 | 9,361 |
| 14 Feb 2024 | 63.32 | 64.65 | 62.20 | 62.71 | 62.71 | 8,572 |
| 13 Feb 2024 | 65.32 | 65.32 | 61.35 | 63.34 | 63.34 | 8,952 |
| 12 Feb 2024 | 69.00 | 71.34 | 61.15 | 62.36 | 62.36 | 44,123 |
| 09 Feb 2024 | 71.88 | 71.88 | 68.60 | 69.33 | 69.33 | 10,085 |
| 08 Feb 2024 | 72.62 | 72.84 | 69.90 | 70.47 | 70.47 | 12,368 |
| 07 Feb 2024 | 74.73 | 74.73 | 71.51 | 71.81 | 71.81 | 8,985 |
| 06 Feb 2024 | 77.69 | 77.69 | 71.25 | 73.06 | 73.06 | 6,275 |
| 05 Feb 2024 | 75.92 | 79.44 | 72.40 | 74.37 | 74.37 | 103,969 |
| *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.