Singapore markets open in 7 hours 22 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,311.07 -10.34 (-0.19%) Dow
39,751.09 -121.90 (-0.31%) Nasdaq
16,798.80 -33.82 (-0.20%) Bitcoin USD
70,232.62 +517.20 (+0.74%) CMC Crypto 200
1,526.10 -0.32 (-0.02%)
Genomma Lab Internacional, S.A.B. de C.V. (LABB.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 11:18AM CST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 16.72 | 17.06 | 16.60 | 16.96 | 16.96 | 722,494 |
| 21 May 2024 | 17.20 | 17.29 | 16.55 | 16.64 | 16.64 | 2,507,079 |
| 20 May 2024 | 16.69 | 17.34 | 16.69 | 17.15 | 17.15 | 7,484,103 |
| 17 May 2024 | 16.95 | 17.18 | 16.77 | 16.90 | 16.90 | 4,572,117 |
| 16 May 2024 | 17.16 | 17.36 | 16.82 | 17.04 | 17.04 | 3,145,387 |
| 15 May 2024 | 16.99 | 17.55 | 16.95 | 17.14 | 17.14 | 5,779,259 |
| 14 May 2024 | 17.32 | 17.40 | 16.87 | 16.91 | 16.91 | 2,451,712 |
| 13 May 2024 | 17.32 | 17.70 | 17.22 | 17.25 | 17.25 | 1,752,139 |
| 10 May 2024 | 17.51 | 17.70 | 17.25 | 17.33 | 17.33 | 2,873,091 |
| 09 May 2024 | 17.13 | 17.55 | 16.83 | 17.53 | 17.53 | 3,303,656 |
| 08 May 2024 | 17.13 | 17.40 | 16.83 | 17.26 | 17.26 | 2,317,336 |
| 07 May 2024 | 17.04 | 17.58 | 17.01 | 17.25 | 17.25 | 2,994,479 |
| 06 May 2024 | 16.65 | 17.08 | 16.47 | 17.02 | 17.02 | 3,589,023 |
| 03 May 2024 | 16.95 | 17.19 | 16.33 | 16.57 | 16.57 | 3,954,308 |
| 02 May 2024 | 16.72 | 17.27 | 16.67 | 17.07 | 17.07 | 3,621,459 |
| 30 Apr 2024 | 16.66 | 17.22 | 16.34 | 16.62 | 16.62 | 3,902,223 |
| 29 Apr 2024 | 16.34 | 16.87 | 16.34 | 16.59 | 16.59 | 3,646,083 |
| 26 Apr 2024 | 15.80 | 16.48 | 15.80 | 16.34 | 16.34 | 4,739,871 |
| 25 Apr 2024 | 14.78 | 16.24 | 14.78 | 15.80 | 15.80 | 6,137,884 |
| 24 Apr 2024 | 15.07 | 15.07 | 14.31 | 14.64 | 14.64 | 4,201,098 |
| 23 Apr 2024 | 15.43 | 15.45 | 15.03 | 15.11 | 15.11 | 2,265,801 |
| 22 Apr 2024 | 15.01 | 15.46 | 14.80 | 15.40 | 15.40 | 3,374,905 |
| 19 Apr 2024 | 14.48 | 15.15 | 14.44 | 15.11 | 15.11 | 4,111,855 |
| 18 Apr 2024 | 14.10 | 14.68 | 14.05 | 14.45 | 14.45 | 4,056,939 |
| 17 Apr 2024 | 14.29 | 14.49 | 13.90 | 14.10 | 14.10 | 3,684,223 |
| 16 Apr 2024 | 14.45 | 14.57 | 14.30 | 14.31 | 14.31 | 3,051,665 |
| 15 Apr 2024 | 15.04 | 15.04 | 14.43 | 14.60 | 14.60 | 2,633,440 |
| 12 Apr 2024 | 15.50 | 15.56 | 15.05 | 15.13 | 15.13 | 2,701,620 |
| 11 Apr 2024 | 15.31 | 15.54 | 15.22 | 15.41 | 15.41 | 2,739,869 |
| 10 Apr 2024 | 15.74 | 15.77 | 15.26 | 15.29 | 15.29 | 3,673,254 |
| 09 Apr 2024 | 15.85 | 15.92 | 15.47 | 15.73 | 15.73 | 2,257,531 |
| 08 Apr 2024 | 15.45 | 15.89 | 15.37 | 15.85 | 15.85 | 1,480,387 |
| 05 Apr 2024 | 15.86 | 15.92 | 15.30 | 15.46 | 15.46 | 2,941,713 |
| 04 Apr 2024 | 15.59 | 15.94 | 15.49 | 15.91 | 15.91 | 2,590,097 |
| 03 Apr 2024 | 15.51 | 15.76 | 15.26 | 15.59 | 15.59 | 3,462,808 |
| 02 Apr 2024 | 15.41 | 15.59 | 15.20 | 15.43 | 15.43 | 3,269,363 |
| 01 Apr 2024 | 15.77 | 15.85 | 15.21 | 15.40 | 15.40 | 5,609,531 |
| 27 Mar 2024 | 15.55 | 15.93 | 15.45 | 15.69 | 15.69 | 2,956,976 |
| 26 Mar 2024 | 15.42 | 15.78 | 15.35 | 15.51 | 15.51 | 2,372,377 |
| 25 Mar 2024 | 15.00 | 15.58 | 14.71 | 15.46 | 15.46 | 4,433,667 |
| 22 Mar 2024 | 15.22 | 15.23 | 14.83 | 14.99 | 14.99 | 2,253,743 |
| 21 Mar 2024 | 14.71 | 15.37 | 14.71 | 15.21 | 15.21 | 2,608,205 |
| 21 Mar 2024 | 0.19608 Dividend | |||||
| 20 Mar 2024 | 14.65 | 14.96 | 14.65 | 14.84 | 14.64 | 2,534,098 |
| 19 Mar 2024 | 14.62 | 14.85 | 14.42 | 14.80 | 14.60 | 2,450,614 |
| 15 Mar 2024 | 14.37 | 14.80 | 14.37 | 14.79 | 14.59 | 8,561,200 |
| 14 Mar 2024 | 14.31 | 14.60 | 14.29 | 14.55 | 14.36 | 3,236,514 |
| 13 Mar 2024 | 14.06 | 14.42 | 14.06 | 14.30 | 14.11 | 2,877,347 |
| 12 Mar 2024 | 14.22 | 14.39 | 14.08 | 14.13 | 13.94 | 2,178,132 |
| 11 Mar 2024 | 14.01 | 14.35 | 14.01 | 14.19 | 14.00 | 2,348,734 |
| 08 Mar 2024 | 14.01 | 14.19 | 13.95 | 14.01 | 13.82 | 1,816,983 |
| 07 Mar 2024 | 14.07 | 14.18 | 13.93 | 14.04 | 13.85 | 1,990,470 |
| 06 Mar 2024 | 14.36 | 14.38 | 14.01 | 14.08 | 13.89 | 2,779,215 |
| 05 Mar 2024 | 13.87 | 14.40 | 13.85 | 14.39 | 14.20 | 3,164,842 |
| 04 Mar 2024 | 13.82 | 14.14 | 13.79 | 13.93 | 13.75 | 2,201,277 |
| 01 Mar 2024 | 13.20 | 13.98 | 13.13 | 13.76 | 13.58 | 3,258,629 |
| 29 Feb 2024 | 13.38 | 13.38 | 13.03 | 13.19 | 13.02 | 5,454,273 |
| 28 Feb 2024 | 13.90 | 13.93 | 13.30 | 13.36 | 13.18 | 4,508,699 |
| 27 Feb 2024 | 13.97 | 14.12 | 13.87 | 13.91 | 13.73 | 2,603,238 |
| 26 Feb 2024 | 14.30 | 14.53 | 13.96 | 14.10 | 13.91 | 4,202,095 |
| 23 Feb 2024 | 13.80 | 14.41 | 13.78 | 14.27 | 14.08 | 5,005,154 |
| 22 Feb 2024 | 12.50 | 13.97 | 12.39 | 13.82 | 13.64 | 10,953,478 |
| 21 Feb 2024 | 12.60 | 12.74 | 12.46 | 12.55 | 12.38 | 3,895,278 |
| 20 Feb 2024 | 12.79 | 12.92 | 12.51 | 12.54 | 12.37 | 3,730,416 |
| 19 Feb 2024 | 12.73 | 12.90 | 12.70 | 12.77 | 12.60 | 1,422,192 |
| 16 Feb 2024 | 13.30 | 13.31 | 12.58 | 12.62 | 12.45 | 5,207,799 |
| 15 Feb 2024 | 13.15 | 13.35 | 13.12 | 13.27 | 13.09 | 2,785,312 |
| 14 Feb 2024 | 13.21 | 13.23 | 13.03 | 13.12 | 12.95 | 1,999,352 |
| 13 Feb 2024 | 13.15 | 13.28 | 13.06 | 13.15 | 12.98 | 2,981,999 |
| 12 Feb 2024 | 13.22 | 13.22 | 13.09 | 13.13 | 12.96 | 3,899,098 |
| 09 Feb 2024 | 13.43 | 13.47 | 12.98 | 13.15 | 12.98 | 2,506,195 |
| 08 Feb 2024 | 14.00 | 14.03 | 13.26 | 13.33 | 13.15 | 3,169,318 |
| 07 Feb 2024 | 14.20 | 14.29 | 13.91 | 13.99 | 13.81 | 4,930,017 |
| 06 Feb 2024 | 14.18 | 14.38 | 14.01 | 14.10 | 13.91 | 4,424,431 |
| 02 Feb 2024 | 14.17 | 14.30 | 14.01 | 14.10 | 13.91 | 2,606,986 |
| 01 Feb 2024 | 14.15 | 14.49 | 14.08 | 14.09 | 13.90 | 4,060,043 |
| 31 Jan 2024 | 14.17 | 14.50 | 14.05 | 14.09 | 13.90 | 5,842,647 |
| 30 Jan 2024 | 14.16 | 14.42 | 13.68 | 14.13 | 13.94 | 5,245,507 |
| 29 Jan 2024 | 14.52 | 14.69 | 13.90 | 14.15 | 13.96 | 4,177,552 |
| 26 Jan 2024 | 14.14 | 14.72 | 14.14 | 14.58 | 14.39 | 2,990,276 |
| 25 Jan 2024 | 14.01 | 14.50 | 13.73 | 14.15 | 13.96 | 5,238,513 |
| 24 Jan 2024 | 13.74 | 14.16 | 13.71 | 13.88 | 13.70 | 5,827,357 |
| 23 Jan 2024 | 13.49 | 13.90 | 13.43 | 13.77 | 13.59 | 4,583,277 |
| 22 Jan 2024 | 13.67 | 13.88 | 13.47 | 13.47 | 13.29 | 3,392,058 |
| 19 Jan 2024 | 13.65 | 13.73 | 13.52 | 13.68 | 13.50 | 2,566,822 |
| 18 Jan 2024 | 13.86 | 13.95 | 13.48 | 13.58 | 13.40 | 4,048,430 |
| 17 Jan 2024 | 14.09 | 14.20 | 13.60 | 13.77 | 13.59 | 4,139,683 |
| 16 Jan 2024 | 14.40 | 14.42 | 14.02 | 14.11 | 13.92 | 2,932,805 |
| 15 Jan 2024 | 14.17 | 14.48 | 14.10 | 14.32 | 14.13 | 567,883 |
| 12 Jan 2024 | 13.97 | 14.30 | 13.96 | 14.17 | 13.98 | 2,122,249 |
| 11 Jan 2024 | 13.79 | 13.99 | 13.75 | 13.94 | 13.76 | 3,592,921 |
| 10 Jan 2024 | 14.20 | 14.25 | 13.68 | 13.79 | 13.61 | 4,297,551 |
| 09 Jan 2024 | 14.23 | 14.29 | 13.97 | 14.12 | 13.93 | 3,557,246 |
| 08 Jan 2024 | 14.32 | 14.50 | 14.20 | 14.36 | 14.17 | 3,701,631 |
| 05 Jan 2024 | 14.07 | 14.50 | 14.04 | 14.34 | 14.15 | 2,859,707 |
| 04 Jan 2024 | 14.21 | 14.49 | 14.00 | 14.09 | 13.90 | 4,933,189 |
| 03 Jan 2024 | 14.30 | 14.40 | 14.14 | 14.21 | 14.02 | 3,662,098 |
| 02 Jan 2024 | 14.15 | 14.50 | 14.10 | 14.36 | 14.17 | 3,363,920 |
| 29 Dec 2023 | 14.28 | 14.50 | 14.08 | 14.14 | 13.95 | 3,664,922 |
| 28 Dec 2023 | 14.47 | 14.54 | 14.20 | 14.34 | 14.15 | 2,568,877 |
| *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.