UK markets closed

Shezan International Limited (SHEZ.KA)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202493.0094.0092.0093.4293.421,522
27 Jun 202492.2193.0092.1592.2092.201,105
26 Jun 202494.0094.5092.0492.5592.556,159
25 Jun 202494.0094.0093.7594.0094.001,542
24 Jun 202494.8095.0093.8093.9793.971,665
21 Jun 202496.9996.9994.8094.8094.801,633
20 Jun 202496.2096.2094.7094.9394.931,229
18 Jun 2024------
17 Jun 2024------
14 Jun 202495.7495.7495.0095.0095.00783
13 Jun 202498.9998.9995.0095.7495.74768
12 Jun 202495.0095.0094.5095.0095.001,451
11 Jun 202494.8596.8894.0095.0095.001,431
10 Jun 202495.3595.3595.0094.9994.9959
07 Jun 202494.0196.3093.1194.9994.994,054
06 Jun 202496.0096.0095.9096.0096.00374
05 Jun 202494.5196.3094.5195.6595.65843
04 Jun 202495.5096.0094.0094.4394.436,547
03 Jun 202497.9897.9895.3096.0096.0017,102
31 May 202498.0098.0096.1697.3597.353,241
30 May 202496.0098.0096.0097.3597.353,103
29 May 202497.9799.0096.0096.0096.0014,917
28 May 202497.1197.1197.1197.1197.11-
24 May 202496.5097.9595.0196.5996.593,398
23 May 202495.0196.5095.0195.6395.631,990
22 May 202496.5097.3596.5096.5196.511,127
21 May 202495.8096.0195.0095.6295.621,044
20 May 202497.0097.0095.5095.9995.992,905
17 May 202496.8098.4596.3197.0097.001,825
16 May 202497.0097.7095.8097.3897.3810,200
15 May 202497.5098.5096.8096.9196.916,353
14 May 202496.9698.0096.5097.0097.001,520
13 May 202498.0098.0095.0096.6396.6334,423
10 May 202499.0099.0097.0098.0098.008,080
09 May 202498.0199.0098.0098.0998.0916,547
08 May 202499.50103.0098.5598.5598.557,947
07 May 2024100.00101.9899.0099.0699.069,907
06 May 202499.49100.7599.2099.5899.5812,924
03 May 2024100.00101.1098.0098.0898.089,313
02 May 202498.11103.9998.1199.0199.013,884
01 May 2024------
30 Apr 2024100.00101.5098.1099.0999.096,552
29 Apr 2024100.51102.9599.10100.89100.8917,734
26 Apr 2024102.99103.45101.00102.92102.9210,380
25 Apr 2024102.30103.00101.80102.15102.154,918
24 Apr 2024101.50103.00101.50102.81102.817,220
23 Apr 2024101.00102.00101.00101.92101.924,836
22 Apr 2024103.40103.5099.00100.70100.7013,084
19 Apr 2024100.00102.00100.00100.81100.8135,100
18 Apr 2024101.50102.50100.00100.00100.0025,300
17 Apr 2024101.20102.20101.00102.20102.2011,500
16 Apr 2024105.50105.50100.80101.07101.0729,800
15 Apr 2024109.10109.10104.00104.63104.6331,200
12 Apr 2024------
11 Apr 2024------
10 Apr 2024------
09 Apr 2024111.00111.00109.49109.49109.492,200
08 Apr 2024110.50110.50109.70109.70109.705,400
05 Apr 2024------
04 Apr 2024111.11112.50110.00110.86110.8613,500
03 Apr 2024110.40111.05110.00110.05110.051,900
02 Apr 2024111.00111.30110.02110.40110.402,600
01 Apr 2024112.50113.95110.21110.57110.5726,800
28 Mar 2024112.50114.94112.00112.64112.6484,600
27 Mar 2024112.50114.70110.00113.45113.4548,100
26 Mar 2024113.52113.52112.50113.00113.001,200
25 Mar 2024------
22 Mar 2024110.00113.99110.00112.01112.019,100
21 Mar 2024111.00111.00111.00111.00111.00500
20 Mar 2024112.30112.30110.98111.00111.002,300
19 Mar 2024111.50113.20109.00110.43110.4326,600
18 Mar 2024112.00112.00111.25111.65111.651,200
15 Mar 2024113.00113.00111.80111.95111.954,500
14 Mar 2024113.50115.00112.61112.61112.616,300
13 Mar 2024112.50114.95112.00112.94112.94102,900
12 Mar 2024115.94115.94112.01112.50112.503,400
11 Mar 2024112.00114.95111.51113.64113.6438,100
08 Mar 2024114.00115.20111.15112.13112.137,800
07 Mar 2024111.25114.70111.00112.39112.3917,700
06 Mar 2024112.50112.80111.25112.00112.001,800
05 Mar 2024113.40113.50111.21111.47111.4710,700
04 Mar 2024113.50114.00113.05113.36113.362,700
01 Mar 2024114.80115.00113.51113.93113.932,400
29 Feb 2024114.00115.00112.25114.96114.9632,600
28 Feb 2024113.00114.45111.60112.67112.6757,500
27 Feb 2024112.30112.30112.10112.23112.23400
26 Feb 2024113.50114.40113.00113.68113.683,400
23 Feb 2024112.20114.98111.11114.06114.06157,700
22 Feb 2024113.00113.00112.10112.37112.37148,200
21 Feb 2024113.00113.92111.50111.50111.502,600
20 Feb 2024113.10114.00110.00110.44110.4419,600
16 Feb 2024113.00114.94109.00112.53112.5328,200
15 Feb 2024113.50113.99110.25111.50111.5019,900
14 Feb 2024115.87115.88114.00115.42115.424,400
13 Feb 2024111.00114.99110.00112.54112.547,300
12 Feb 2024112.00114.99109.20111.19111.1938,100
09 Feb 2024112.99113.00108.00111.04111.0413,100
08 Feb 2024113.39113.39113.39113.39113.39-
07 Feb 2024114.50114.50113.10113.39113.3914,800
06 Feb 2024115.00115.00113.00113.74113.746,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...