Margo Finance Limited (500206.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 38.77 | 40.99 | 38.75 | 39.24 | 39.24 | 745 |
| 24 Apr 2024 | 40.11 | 41.88 | 38.54 | 39.72 | 39.72 | 1,073 |
| 23 Apr 2024 | 39.44 | 40.02 | 39.00 | 40.02 | 40.02 | 644 |
| 22 Apr 2024 | 39.01 | 39.29 | 38.00 | 38.12 | 38.12 | 3,410 |
| 19 Apr 2024 | 38.51 | 39.12 | 38.51 | 38.55 | 38.55 | 433 |
| 18 Apr 2024 | 40.40 | 41.17 | 38.90 | 39.83 | 39.83 | 1,653 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 39.32 | 42.49 | 38.71 | 39.23 | 39.23 | 2,456 |
| 15 Apr 2024 | 39.34 | 40.70 | 37.99 | 40.70 | 40.70 | 646 |
| 12 Apr 2024 | 41.11 | 41.11 | 38.17 | 39.26 | 39.26 | 2,477 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 40.40 | 41.41 | 39.25 | 40.00 | 40.00 | 312 |
| 09 Apr 2024 | 39.31 | 40.88 | 39.10 | 39.61 | 39.61 | 1,505 |
| 08 Apr 2024 | 39.50 | 39.75 | 38.62 | 39.67 | 39.67 | 1,376 |
| 05 Apr 2024 | 40.35 | 42.24 | 38.63 | 39.33 | 39.33 | 3,798 |
| 04 Apr 2024 | 43.14 | 43.79 | 40.23 | 40.30 | 40.30 | 2,494 |
| 03 Apr 2024 | 41.09 | 41.88 | 41.09 | 41.88 | 41.88 | 523 |
| 02 Apr 2024 | 39.89 | 40.06 | 39.89 | 39.89 | 39.89 | 4,333 |
| 01 Apr 2024 | 38.97 | 39.45 | 38.06 | 38.16 | 38.16 | 1,010 |
| 28 Mar 2024 | 37.26 | 39.68 | 37.26 | 37.58 | 37.58 | 1,672 |
| 27 Mar 2024 | 40.00 | 40.12 | 39.06 | 39.07 | 39.07 | 2,685 |
| 26 Mar 2024 | 41.88 | 41.88 | 39.79 | 41.10 | 41.10 | 391 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 40.51 | 42.00 | 40.50 | 41.88 | 41.88 | 205 |
| 21 Mar 2024 | 40.88 | 42.10 | 38.86 | 40.04 | 40.04 | 2,603 |
| 20 Mar 2024 | 41.31 | 41.31 | 40.60 | 40.88 | 40.88 | 621 |
| 19 Mar 2024 | 43.45 | 43.45 | 39.67 | 42.69 | 42.69 | 624 |
| 18 Mar 2024 | 40.85 | 44.25 | 40.80 | 41.74 | 41.74 | 3,128 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 42.50 | 45.39 | 42.07 | 45.00 | 45.00 | 617 |
| 13 Mar 2024 | 45.99 | 45.99 | 42.35 | 44.11 | 44.11 | 1,943 |
| 12 Mar 2024 | 46.99 | 46.99 | 44.06 | 44.57 | 44.57 | 1,816 |
| 11 Mar 2024 | 46.03 | 48.40 | 45.60 | 45.68 | 45.68 | 2,747 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 48.53 | 48.53 | 46.00 | 47.99 | 47.99 | 1,378 |
| 06 Mar 2024 | 48.60 | 48.60 | 46.00 | 48.19 | 48.19 | 1,123 |
| 05 Mar 2024 | 47.00 | 48.42 | 46.09 | 47.99 | 47.99 | 824 |
| 04 Mar 2024 | 50.34 | 50.34 | 47.83 | 47.83 | 47.83 | 4,362 |
| 01 Mar 2024 | 48.49 | 48.49 | 47.00 | 47.97 | 47.97 | 1,034 |
| 29 Feb 2024 | 48.59 | 48.59 | 45.10 | 46.73 | 46.73 | 493 |
| 28 Feb 2024 | 47.34 | 48.00 | 46.13 | 47.00 | 47.00 | 4,415 |
| 27 Feb 2024 | 50.18 | 50.18 | 47.00 | 48.55 | 48.55 | 3,530 |
| 26 Feb 2024 | 49.05 | 51.09 | 47.70 | 49.20 | 49.20 | 5,767 |
| 23 Feb 2024 | 51.74 | 51.74 | 47.11 | 49.92 | 49.92 | 4,567 |
| 22 Feb 2024 | 52.74 | 52.74 | 49.02 | 49.32 | 49.32 | 4,180 |
| 21 Feb 2024 | 49.15 | 52.43 | 48.26 | 50.30 | 50.30 | 5,870 |
| 20 Feb 2024 | 51.48 | 51.48 | 49.10 | 50.59 | 50.59 | 2,567 |
| 16 Feb 2024 | 51.43 | 51.43 | 46.70 | 46.70 | 46.70 | 6,584 |
| 15 Feb 2024 | 50.01 | 53.09 | 48.07 | 48.99 | 48.99 | 2,293 |
| 14 Feb 2024 | 53.23 | 53.23 | 50.57 | 50.57 | 50.57 | 1,421 |
| 13 Feb 2024 | 55.38 | 55.38 | 53.23 | 53.23 | 53.23 | 3,821 |
| 12 Feb 2024 | 58.29 | 60.99 | 55.38 | 56.03 | 56.03 | 6,133 |
| 09 Feb 2024 | 58.00 | 60.65 | 53.80 | 58.29 | 58.29 | 23,374 |
| 08 Feb 2024 | 54.99 | 55.14 | 47.10 | 55.14 | 55.14 | 42,276 |
| 07 Feb 2024 | 45.83 | 50.39 | 45.83 | 50.13 | 50.13 | 23,131 |
| 06 Feb 2024 | 51.74 | 51.74 | 44.77 | 45.81 | 45.81 | 7,347 |
| 05 Feb 2024 | 49.50 | 49.50 | 44.20 | 47.96 | 47.96 | 4,795 |
| 02 Feb 2024 | 43.60 | 45.40 | 42.11 | 45.00 | 45.00 | 5,031 |
| 01 Feb 2024 | 42.10 | 43.90 | 42.10 | 43.35 | 43.35 | 1,188 |
| 31 Jan 2024 | 42.15 | 43.50 | 42.10 | 42.12 | 42.12 | 1,370 |
| 30 Jan 2024 | 42.00 | 44.82 | 42.00 | 42.05 | 42.05 | 3,646 |
| 29 Jan 2024 | 41.56 | 43.74 | 41.56 | 43.50 | 43.50 | 1,356 |
| 26 Jan 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 25 Jan 2024 | 42.06 | 43.80 | 42.00 | 43.74 | 43.74 | 243 |
| 24 Jan 2024 | 45.11 | 45.11 | 42.05 | 43.45 | 43.45 | 487 |
| 23 Jan 2024 | 43.80 | 44.49 | 42.03 | 44.23 | 44.23 | 1,109 |
| 22 Jan 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 19 Jan 2024 | 43.35 | 46.31 | 42.50 | 42.74 | 42.74 | 4,596 |
| 18 Jan 2024 | 47.48 | 47.48 | 43.35 | 44.27 | 44.27 | 6,219 |
| 17 Jan 2024 | 45.62 | 45.62 | 43.57 | 45.62 | 45.62 | 6,246 |
| 16 Jan 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 998 |
| 12 Jan 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 2,047 |
| 11 Jan 2024 | 38.00 | 38.65 | 38.00 | 38.65 | 38.65 | 869 |
| 10 Jan 2024 | 38.00 | 38.05 | 38.00 | 38.00 | 38.00 | 965 |
| 09 Jan 2024 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 1,364 |
| 08 Jan 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 956 |
| 05 Jan 2024 | 38.82 | 38.82 | 38.71 | 38.71 | 38.71 | 4,104 |
| 04 Jan 2024 | 39.25 | 39.50 | 39.25 | 39.50 | 39.50 | 2,209 |
| 03 Jan 2024 | 39.25 | 40.50 | 39.25 | 40.05 | 40.05 | 620 |
| 02 Jan 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 1,026 |
| 29 Dec 2023 | 40.90 | 41.70 | 40.10 | 41.69 | 41.69 | 628 |
| 28 Dec 2023 | 41.60 | 41.60 | 40.87 | 40.90 | 40.90 | 1,588 |
| 27 Dec 2023 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 602 |
| 26 Dec 2023 | 40.08 | 41.70 | 40.08 | 41.70 | 41.70 | 2,884 |
| 22 Dec 2023 | 40.90 | 40.90 | 40.89 | 40.89 | 40.89 | 3,797 |
| 21 Dec 2023 | 42.57 | 42.57 | 41.72 | 41.72 | 41.72 | 553 |
| 20 Dec 2023 | 43.43 | 43.43 | 42.57 | 42.57 | 42.57 | 2,101 |
| 19 Dec 2023 | 41.73 | 43.43 | 41.73 | 43.43 | 43.43 | 1,546 |
| 18 Dec 2023 | 43.42 | 43.42 | 42.58 | 42.58 | 42.58 | 1,807 |
| 15 Dec 2023 | 44.30 | 44.30 | 43.42 | 43.42 | 43.42 | 925 |
| 14 Dec 2023 | 44.20 | 44.30 | 44.20 | 44.30 | 44.30 | 5,206 |
| 13 Dec 2023 | 46.02 | 46.02 | 45.10 | 45.10 | 45.10 | 3,756 |
| 12 Dec 2023 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 4,335 |
| 11 Dec 2023 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 5,929 |
| 08 Dec 2023 | 47.91 | 47.91 | 47.90 | 47.90 | 47.90 | 16,805 |
| 07 Dec 2023 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 3,645 |
| 06 Dec 2023 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 3,851 |
| 05 Dec 2023 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 6,307 |
| 04 Dec 2023 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 3,059 |
| *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.