Singapore markets close in 1 hour 11 minutes
Straits Times Index
3,301.02 -13.03 (-0.39%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,265.39 -370.83 (-1.89%) FTSE 100
8,398.96 -25.24 (-0.30%) Bitcoin USD
70,902.42 +4,046.36 (+6.05%) CMC Crypto 200
1,527.84 +39.30 (+2.64%)
Murree Brewery Company Limited (MUREB.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 415.00 | 415.00 | 402.10 | 408.05 | 408.05 | 20,924 |
| 17 May 2024 | 417.00 | 417.00 | 411.00 | 414.91 | 414.91 | 11,420 |
| 16 May 2024 | 419.99 | 419.99 | 408.00 | 411.10 | 411.10 | 7,770 |
| 15 May 2024 | 425.00 | 426.99 | 412.00 | 417.64 | 417.64 | 27,889 |
| 14 May 2024 | 425.00 | 432.00 | 420.00 | 422.02 | 422.02 | 28,352 |
| 13 May 2024 | 413.75 | 425.00 | 410.00 | 422.15 | 422.15 | 75,272 |
| 10 May 2024 | 408.00 | 409.00 | 405.00 | 407.17 | 407.17 | 3,690 |
| 09 May 2024 | 414.98 | 414.98 | 400.00 | 407.54 | 407.54 | 7,076 |
| 08 May 2024 | 406.01 | 415.00 | 406.01 | 409.98 | 409.98 | 32,730 |
| 07 May 2024 | 406.00 | 412.00 | 406.00 | 409.33 | 409.33 | 9,369 |
| 06 May 2024 | 409.00 | 409.00 | 402.00 | 406.81 | 406.81 | 11,539 |
| 03 May 2024 | 400.00 | 409.90 | 390.00 | 400.65 | 400.65 | 6,829 |
| 02 May 2024 | 396.02 | 404.00 | 396.02 | 403.95 | 403.95 | 1,860 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 407.00 | 412.00 | 400.75 | 403.18 | 403.18 | 26,973 |
| 29 Apr 2024 | 400.01 | 408.00 | 395.00 | 400.74 | 400.74 | 77,676 |
| 29 Apr 2024 | 10 Dividend | |||||
| 26 Apr 2024 | 400.10 | 410.00 | 400.00 | 408.61 | 398.61 | 25,792 |
| 25 Apr 2024 | 408.00 | 417.00 | 400.00 | 403.49 | 393.62 | 68,935 |
| 24 Apr 2024 | 413.99 | 415.00 | 403.20 | 409.43 | 399.41 | 23,319 |
| 23 Apr 2024 | 406.00 | 419.98 | 401.05 | 407.33 | 397.36 | 16,596 |
| 22 Apr 2024 | 408.00 | 420.00 | 408.00 | 415.61 | 405.44 | 74,345 |
| 19 Apr 2024 | 400.00 | 407.00 | 395.00 | 402.55 | 392.70 | 72,600 |
| 18 Apr 2024 | 397.00 | 409.95 | 397.00 | 401.83 | 392.00 | 63,000 |
| 17 Apr 2024 | 390.05 | 398.70 | 390.00 | 390.58 | 381.02 | 5,600 |
| 16 Apr 2024 | 391.95 | 403.00 | 390.01 | 392.38 | 382.78 | 23,600 |
| 15 Apr 2024 | 385.05 | 405.00 | 385.05 | 391.94 | 382.35 | 15,200 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 397.01 | 409.00 | 397.00 | 402.00 | 392.16 | 24,700 |
| 08 Apr 2024 | 410.00 | 415.00 | 400.00 | 407.94 | 397.96 | 30,300 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 394.90 | 406.00 | 390.00 | 404.50 | 394.60 | 78,100 |
| 03 Apr 2024 | 391.00 | 399.97 | 390.00 | 394.99 | 385.32 | 20,900 |
| 02 Apr 2024 | 370.00 | 393.00 | 370.00 | 391.49 | 381.91 | 171,000 |
| 01 Apr 2024 | 361.40 | 370.72 | 361.40 | 369.38 | 360.34 | 62,900 |
| 28 Mar 2024 | 351.00 | 360.01 | 351.00 | 359.86 | 351.05 | 10,000 |
| 27 Mar 2024 | 340.00 | 352.00 | 340.00 | 348.64 | 340.11 | 12,800 |
| 26 Mar 2024 | 345.00 | 347.50 | 340.00 | 340.38 | 332.05 | 8,300 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 345.00 | 345.00 | 340.07 | 340.07 | 331.75 | 400 |
| 21 Mar 2024 | 350.00 | 350.00 | 345.00 | 345.00 | 336.56 | 400 |
| 20 Mar 2024 | 355.00 | 355.00 | 345.00 | 345.61 | 337.15 | 19,500 |
| 19 Mar 2024 | 359.87 | 360.00 | 353.00 | 353.00 | 344.36 | 3,500 |
| 18 Mar 2024 | 359.48 | 359.48 | 359.48 | 359.48 | 350.68 | 100 |
| 15 Mar 2024 | 351.80 | 354.00 | 351.80 | 354.00 | 345.34 | 400 |
| 14 Mar 2024 | 351.25 | 360.00 | 350.00 | 357.50 | 348.75 | 9,700 |
| 13 Mar 2024 | 354.00 | 355.84 | 352.00 | 353.00 | 344.36 | 1,200 |
| 12 Mar 2024 | 363.00 | 363.00 | 351.10 | 359.00 | 350.21 | 7,000 |
| 11 Mar 2024 | 358.00 | 364.00 | 351.10 | 359.49 | 350.69 | 13,400 |
| 08 Mar 2024 | 370.00 | 374.00 | 355.00 | 356.51 | 347.79 | 51,900 |
| 07 Mar 2024 | 374.40 | 374.40 | 361.01 | 368.59 | 359.57 | 21,800 |
| 06 Mar 2024 | 360.00 | 375.00 | 355.00 | 369.29 | 360.25 | 43,700 |
| 05 Mar 2024 | 360.00 | 360.00 | 350.05 | 360.00 | 351.19 | 24,100 |
| 04 Mar 2024 | 360.00 | 364.90 | 360.00 | 363.00 | 354.12 | 900 |
| 01 Mar 2024 | 363.00 | 365.00 | 360.00 | 364.00 | 355.09 | 7,400 |
| 01 Mar 2024 | 8 Dividend | |||||
| 29 Feb 2024 | 366.00 | 372.00 | 365.00 | 369.38 | 352.54 | 38,000 |
| 28 Feb 2024 | 359.99 | 367.99 | 359.99 | 362.67 | 346.13 | 2,300 |
| 27 Feb 2024 | 358.50 | 365.00 | 350.10 | 359.96 | 343.55 | 8,500 |
| 26 Feb 2024 | 378.89 | 378.89 | 360.00 | 362.98 | 346.43 | 47,300 |
| 23 Feb 2024 | 340.00 | 362.79 | 325.25 | 362.79 | 346.25 | 221,400 |
| 22 Feb 2024 | 330.00 | 342.00 | 330.00 | 337.48 | 322.09 | 94,500 |
| 21 Feb 2024 | 331.00 | 332.01 | 325.00 | 328.32 | 313.35 | 7,100 |
| 20 Feb 2024 | 320.02 | 335.00 | 320.02 | 330.39 | 315.32 | 51,400 |
| 16 Feb 2024 | 327.98 | 327.98 | 318.00 | 320.70 | 306.08 | 117,900 |
| 15 Feb 2024 | 330.00 | 330.00 | 320.00 | 324.98 | 310.16 | 20,300 |
| 14 Feb 2024 | 325.00 | 334.87 | 323.95 | 330.26 | 315.20 | 29,600 |
| 13 Feb 2024 | 310.01 | 322.00 | 305.00 | 316.15 | 301.73 | 23,400 |
| 12 Feb 2024 | 319.00 | 319.00 | 314.10 | 316.00 | 301.59 | 10,100 |
| 09 Feb 2024 | 325.00 | 327.00 | 320.00 | 325.25 | 310.42 | 12,900 |
| 08 Feb 2024 | 330.33 | 330.33 | 330.33 | 330.33 | 315.27 | - |
| 07 Feb 2024 | 327.10 | 338.00 | 327.10 | 330.33 | 315.27 | 107,500 |
| 06 Feb 2024 | 329.69 | 329.69 | 325.00 | 326.00 | 311.13 | 2,700 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 334.99 | 334.99 | 320.21 | 322.54 | 307.83 | 12,500 |
| 01 Feb 2024 | 321.00 | 331.00 | 320.00 | 323.07 | 308.34 | 100,900 |
| 31 Jan 2024 | 334.90 | 334.90 | 324.00 | 328.11 | 313.15 | 1,600 |
| 30 Jan 2024 | 329.00 | 329.00 | 321.00 | 328.00 | 313.04 | 5,900 |
| 29 Jan 2024 | 325.00 | 335.00 | 320.00 | 330.32 | 315.26 | 18,300 |
| 26 Jan 2024 | 324.90 | 330.00 | 324.90 | 325.00 | 310.18 | 3,100 |
| 25 Jan 2024 | 322.50 | 324.99 | 321.01 | 324.99 | 310.17 | 900 |
| 24 Jan 2024 | 319.91 | 324.99 | 316.00 | 324.00 | 309.23 | 4,700 |
| 23 Jan 2024 | 317.99 | 317.99 | 312.00 | 316.04 | 301.63 | 4,900 |
| 22 Jan 2024 | 316.01 | 317.99 | 314.00 | 316.50 | 302.07 | 1,200 |
| 19 Jan 2024 | 319.99 | 320.00 | 313.00 | 317.00 | 302.54 | 8,600 |
| 18 Jan 2024 | 315.00 | 320.00 | 311.00 | 314.87 | 300.51 | 29,900 |
| 17 Jan 2024 | 320.00 | 327.97 | 320.00 | 320.09 | 305.49 | 7,100 |
| 16 Jan 2024 | 321.00 | 327.00 | 315.11 | 322.31 | 307.61 | 5,100 |
| 12 Jan 2024 | 334.89 | 334.90 | 327.00 | 330.99 | 315.90 | 2,700 |
| 11 Jan 2024 | 330.00 | 334.00 | 330.00 | 334.00 | 318.77 | 1,800 |
| 10 Jan 2024 | 333.00 | 333.00 | 325.00 | 332.00 | 316.86 | 3,300 |
| 09 Jan 2024 | 326.16 | 332.00 | 326.00 | 329.95 | 314.90 | 2,200 |
| 08 Jan 2024 | 331.10 | 338.00 | 330.00 | 333.48 | 318.27 | 13,400 |
| 05 Jan 2024 | 335.99 | 338.97 | 329.00 | 329.67 | 314.64 | 5,100 |
| 04 Jan 2024 | 338.00 | 338.00 | 327.01 | 333.00 | 317.81 | 53,100 |
| 03 Jan 2024 | 320.02 | 340.00 | 320.02 | 331.30 | 316.19 | 62,600 |
| 02 Jan 2024 | 338.90 | 338.90 | 323.50 | 324.73 | 309.92 | 17,600 |
| 29 Dec 2023 | 347.50 | 348.00 | 335.00 | 335.48 | 320.18 | 30,800 |
| *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.