Picturehouse Media Limited (532355.BO)
YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 100 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 7.19 | 7.19 | 6.55 | 6.66 | 6.66 | 501 |
| Apr 29, 2024 | 7.20 | 7.35 | 6.85 | 6.85 | 6.85 | 2,338 |
| Apr 26, 2024 | 6.53 | 7.20 | 6.53 | 7.20 | 7.20 | 1,189 |
| Apr 25, 2024 | 6.96 | 7.30 | 6.86 | 6.86 | 6.86 | 27,522 |
| Apr 24, 2024 | 7.01 | 7.01 | 6.96 | 6.96 | 6.96 | 4,430 |
| Apr 23, 2024 | 7.70 | 7.70 | 7.32 | 7.32 | 7.32 | 1,488 |
| Apr 22, 2024 | 7.70 | 7.75 | 7.70 | 7.70 | 7.70 | 2,031 |
| Apr 19, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Apr 18, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | 128 |
| Apr 15, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Apr 12, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Apr 11, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Apr 10, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Apr 09, 2024 | 8.75 | 8.75 | 8.35 | 8.50 | 8.50 | 380 |
| Apr 08, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 3 |
| Apr 05, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| Apr 04, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| Apr 03, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| Apr 02, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| Apr 01, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 3,400 |
| Mar 28, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| Mar 27, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| Mar 26, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 485 |
| Mar 25, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 22, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 21, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 20, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 19, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 18, 2024 | 9.50 | 9.75 | 9.50 | 9.50 | 9.50 | 6,409 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Mar 13, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Mar 12, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Mar 11, 2024 | 9.80 | 9.85 | 9.75 | 9.75 | 9.75 | 4,015 |
| Mar 08, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Mar 07, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Mar 06, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Mar 05, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Mar 04, 2024 | 10.80 | 10.85 | 9.85 | 9.85 | 9.85 | 6,492 |
| Mar 01, 2024 | 10.05 | 10.13 | 9.17 | 9.85 | 9.85 | 47,090 |
| Feb 29, 2024 | 10.05 | 10.05 | 9.23 | 9.65 | 9.65 | 28,278 |
| Feb 28, 2024 | 10.17 | 10.17 | 9.23 | 9.71 | 9.71 | 63,709 |
| Feb 27, 2024 | 9.88 | 9.88 | 9.23 | 9.69 | 9.69 | 57,260 |
| Feb 26, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9,209 |
| Feb 23, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 6,027 |
| Feb 22, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2,343 |
| Feb 21, 2024 | 8.15 | 8.15 | 7.95 | 8.15 | 8.15 | 7,040 |
| Feb 20, 2024 | 7.70 | 7.77 | 7.70 | 7.77 | 7.77 | 1,943 |
| Feb 16, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 565 |
| Feb 15, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Feb 14, 2024 | 6.82 | 6.82 | 6.50 | 6.82 | 6.82 | 590 |
| Feb 13, 2024 | 6.76 | 6.76 | 6.43 | 6.50 | 6.50 | 53 |
| Feb 12, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Feb 09, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 20 |
| Feb 08, 2024 | 6.79 | 7.11 | 6.79 | 7.11 | 7.11 | 741 |
| Feb 07, 2024 | 6.14 | 6.78 | 6.14 | 6.78 | 6.78 | 645 |
| Feb 06, 2024 | 6.46 | 6.47 | 6.46 | 6.46 | 6.46 | 1,052 |
| Feb 05, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 356 |
| Feb 02, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 418 |
| Feb 01, 2024 | 7.76 | 7.76 | 7.52 | 7.52 | 7.52 | 52 |
| Jan 31, 2024 | 7.54 | 7.91 | 7.54 | 7.91 | 7.91 | 354 |
| Jan 30, 2024 | 6.84 | 7.54 | 6.84 | 7.54 | 7.54 | 2,959 |
| Jan 29, 2024 | 6.85 | 7.19 | 6.85 | 7.19 | 7.19 | 564 |
| Jan 26, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Jan 25, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 535 |
| Jan 24, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 1,073 |
| Jan 23, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 9 |
| Jan 22, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Jan 19, 2024 | 5.94 | 5.94 | 5.65 | 5.65 | 5.65 | 12 |
| Jan 18, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 2 |
| Jan 17, 2024 | 5.52 | 6.10 | 5.52 | 5.66 | 5.66 | 575 |
| Jan 16, 2024 | 5.82 | 5.82 | 5.81 | 5.81 | 5.81 | 2,045 |
| Jan 12, 2024 | 6.10 | 6.10 | 5.80 | 6.00 | 6.00 | 3,623 |
| Jan 11, 2024 | 6.21 | 6.21 | 6.05 | 6.10 | 6.10 | 552 |
| Jan 10, 2024 | 6.21 | 6.25 | 6.21 | 6.21 | 6.21 | 1,022 |
| Jan 09, 2024 | 6.40 | 6.50 | 6.18 | 6.50 | 6.50 | 10,210 |
| Jan 08, 2024 | 6.61 | 6.61 | 6.28 | 6.50 | 6.50 | 5,350 |
| Jan 05, 2024 | 6.60 | 6.65 | 6.60 | 6.61 | 6.61 | 1,466 |
| Jan 04, 2024 | 6.50 | 7.00 | 6.50 | 6.90 | 6.90 | 2,910 |
| Jan 03, 2024 | 6.81 | 6.90 | 6.81 | 6.81 | 6.81 | 5,600 |
| Jan 02, 2024 | 7.16 | 7.90 | 7.16 | 7.16 | 7.16 | 3,037 |
| Dec 29, 2023 | 7.26 | 8.02 | 7.26 | 7.91 | 7.91 | 3,616 |
| Dec 28, 2023 | 7.60 | 8.40 | 7.60 | 7.64 | 7.64 | 4,818 |
| Dec 27, 2023 | 8.55 | 8.55 | 7.76 | 8.00 | 8.00 | 4,681 |
| Dec 26, 2023 | 7.58 | 8.15 | 7.40 | 8.15 | 8.15 | 787 |
| Dec 22, 2023 | 7.99 | 7.99 | 7.75 | 7.77 | 7.77 | 6,572 |
| Dec 21, 2023 | 8.57 | 8.57 | 8.15 | 8.15 | 8.15 | 1,761 |
| Dec 20, 2023 | 8.60 | 9.00 | 8.57 | 8.57 | 8.57 | 3,643 |
| Dec 19, 2023 | 9.86 | 9.90 | 8.96 | 9.02 | 9.02 | 15,567 |
| Dec 18, 2023 | 9.40 | 9.67 | 9.39 | 9.43 | 9.43 | 24,705 |
| Dec 15, 2023 | 9.21 | 9.21 | 8.78 | 9.21 | 9.21 | 8,601 |
| Dec 14, 2023 | 8.37 | 8.78 | 8.37 | 8.78 | 8.78 | 25,264 |
| Dec 13, 2023 | 8.01 | 8.37 | 8.01 | 8.37 | 8.37 | 16,733 |
| Dec 12, 2023 | 7.40 | 8.02 | 7.40 | 7.98 | 7.98 | 17,014 |
| Dec 11, 2023 | 7.85 | 7.85 | 7.60 | 7.64 | 7.64 | 14,707 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.