UK markets close in 4 hours 23 minutes

Eastern Company S.A.E (EAST.CA)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 May 202425.5925.7524.3025.7025.70479,211
24 May 2024------
23 May 202423.7224.9723.7024.9724.972,566,526
22 May 202422.9024.2023.0623.7223.721,740,073
21 May 202423.2423.4822.7522.9022.90507,394
20 May 202424.4024.7522.5323.2423.241,074,758
17 May 2024------
16 May 202423.0024.0022.4124.0024.00699,842
15 May 202422.1623.0022.0623.0023.00354,015
14 May 202422.6522.9022.1622.1622.16313,866
13 May 202423.4923.8822.0322.6522.65314,290
10 May 2024------
09 May 202423.5624.0023.2724.0024.00558,292
08 May 202424.6524.8823.5123.5623.561,116,176
07 May 202425.1125.4924.0024.6524.65570,695
06 May 202425.1125.1125.1125.1125.11-
03 May 2024------
02 May 202423.0125.1122.7525.1125.11814,954
01 May 2024------
30 Apr 202424.0024.7022.0022.0022.003,139,809
29 Apr 202424.0024.1223.0324.0024.001,120,043
26 Apr 2024------
25 Apr 202425.1225.1225.1225.1225.12-
24 Apr 202425.1225.2524.1025.1225.12646,250
23 Apr 202425.7926.3325.1125.1225.12311,592
22 Apr 202426.4426.4925.7925.7925.79360,861
19 Apr 2024------
18 Apr 202426.7627.2425.5125.9925.992,232,628
17 Apr 202426.1727.3326.2026.7626.762,620,578
16 Apr 202426.2326.7526.1126.1726.17941,487
15 Apr 202426.3927.0026.1026.2326.231,965,025
12 Apr 2024------
11 Apr 2024------
10 Apr 2024------
09 Apr 2024------
08 Apr 202426.2726.5526.0026.3926.39200,798
05 Apr 2024------
04 Apr 202425.7026.6025.9026.5026.50953,905
03 Apr 202426.6026.8425.6225.7025.701,507,103
02 Apr 202426.3327.0026.3026.6026.601,094,090
01 Apr 202425.3628.0025.5226.3326.33902,643
28 Mar 202427.1027.3126.7327.0027.00766,240
27 Mar 202427.5027.4026.8827.1027.101,076,985
26 Mar 202427.8928.2027.0027.5027.501,429,865
25 Mar 202427.1928.0026.7027.8927.89520,025
22 Mar 2024------
21 Mar 202426.6127.0526.0026.7126.71834,397
20 Mar 202426.3227.4926.3426.6126.615,549,985
19 Mar 202426.6027.0026.0926.3226.322,271,009
18 Mar 202428.0028.0025.7326.6026.602,236,087
15 Mar 2024------
14 Mar 202429.5030.2027.6029.4929.493,650,515
13 Mar 202431.8032.0029.5029.5029.502,254,767
12 Mar 202433.9134.3531.8031.8031.801,310,689
11 Mar 202434.7934.7933.9033.9133.913,684,974
08 Mar 2024------
07 Mar 202435.9935.9934.1035.5035.50646,216
06 Mar 202434.6036.0033.3335.9935.991,906,220
05 Mar 202434.8135.9934.3034.6034.60811,393
04 Mar 202435.3137.1034.5134.8134.811,778,151
01 Mar 2024------
29 Feb 202433.9036.1731.8036.1736.171,302,545
28 Feb 202434.0335.0033.5133.9033.90499,731
27 Feb 202435.2636.4434.0334.0334.031,003,651
26 Feb 202433.0035.6032.5035.2635.261,425,261
23 Feb 2024------
22 Feb 202433.0034.2932.9034.2534.252,134,247
21 Feb 202432.4433.0131.5333.0033.002,169,386
20 Feb 202432.1632.7532.0532.4432.44895,996
16 Feb 2024------
15 Feb 202432.0532.6532.0032.2532.251,453,913
14 Feb 202432.0033.0031.8332.0532.05839,795
13 Feb 202431.5032.5031.5032.0032.002,796,792
12 Feb 202432.2032.8431.5031.5031.50922,624
09 Feb 2024------
08 Feb 202431.3932.4731.2032.4432.441,517,263
07 Feb 202431.0031.9431.2231.3931.39969,730
06 Feb 202432.4032.5930.2431.0031.0011,435,346
05 Feb 202432.6033.4832.0032.4032.402,547,754
02 Feb 2024------
01 Feb 202433.2534.3029.1032.5032.503,812,534
31 Jan 202437.2037.1933.2533.2533.253,252,778
30 Jan 202435.5737.5035.0037.2037.201,436,961
29 Jan 202436.5538.4635.0135.5735.571,641,848
26 Jan 2024------
25 Jan 202435.0035.0035.0035.0035.00-
24 Jan 202434.5135.0033.7535.0035.001,551,776
23 Jan 202436.3037.0034.5134.5134.511,447,466
22 Jan 202436.7737.1536.0036.3036.301,027,758
19 Jan 2024------
18 Jan 202434.4034.9533.6133.7233.721,482,373
17 Jan 202434.4435.0033.8034.4034.401,156,376
16 Jan 202432.5036.0032.5034.4434.442,218,507
12 Jan 2024------
11 Jan 202430.2530.7729.6630.1730.171,132,973
10 Jan 202430.9331.2930.0030.2530.251,235,352
09 Jan 202430.1031.5030.2230.9330.931,195,216
08 Jan 202430.3031.0030.0030.1030.101,740,483
05 Jan 2024------
04 Jan 202431.0231.5030.2530.3030.301,322,146
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...