Money Masters Leasing & Finance Limited (535910.BO)
YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 150.95 | 151.70 | 148.20 | 149.30 | 149.30 | 48,501 |
| Jun 27, 2024 | 149.95 | 150.00 | 146.00 | 148.20 | 148.20 | 64,583 |
| Jun 26, 2024 | 148.00 | 151.95 | 145.65 | 147.05 | 147.05 | 84,479 |
| Jun 25, 2024 | 141.90 | 145.85 | 141.85 | 145.85 | 145.85 | 251,281 |
| Jun 24, 2024 | 135.50 | 138.95 | 128.00 | 138.95 | 138.95 | 252,610 |
| Jun 21, 2024 | 129.90 | 133.95 | 124.90 | 132.35 | 132.35 | 127,433 |
| Jun 20, 2024 | 116.30 | 128.50 | 116.30 | 128.45 | 128.45 | 372,815 |
| Jun 18, 2024 | 141.15 | 143.80 | 135.10 | 135.95 | 135.95 | 413,468 |
| Jun 17, 2024 | - | - | - | - | - | - |
| Jun 14, 2024 | 166.75 | 170.95 | 150.10 | 150.10 | 150.10 | 200,409 |
| Jun 13, 2024 | 174.00 | 175.00 | 160.20 | 166.75 | 166.75 | 494,936 |
| Jun 12, 2024 | 158.90 | 168.40 | 153.55 | 168.40 | 168.40 | 141,771 |
| Jun 11, 2024 | 144.90 | 153.10 | 140.00 | 153.10 | 153.10 | 198,808 |
| Jun 10, 2024 | 149.00 | 149.00 | 134.95 | 139.20 | 139.20 | 45,926 |
| Jun 07, 2024 | 148.65 | 151.40 | 143.05 | 146.15 | 146.15 | 89,351 |
| Jun 06, 2024 | 141.70 | 148.50 | 139.80 | 146.95 | 146.95 | 106,594 |
| Jun 05, 2024 | 151.90 | 151.90 | 138.75 | 141.95 | 141.95 | 47,688 |
| Jun 04, 2024 | 158.70 | 158.75 | 143.65 | 146.05 | 146.05 | 84,095 |
| Jun 03, 2024 | 151.15 | 151.20 | 151.10 | 151.20 | 151.20 | 94,216 |
| May 31, 2024 | 140.95 | 144.00 | 140.00 | 144.00 | 144.00 | 61,815 |
| May 30, 2024 | 131.00 | 137.95 | 129.00 | 137.95 | 137.95 | 158,636 |
| May 29, 2024 | 140.00 | 140.00 | 131.35 | 131.40 | 131.40 | 72,954 |
| May 28, 2024 | 148.10 | 148.10 | 138.20 | 138.25 | 138.25 | 23,742 |
| May 24, 2024 | 159.80 | 160.00 | 148.95 | 148.95 | 148.95 | 42,832 |
| May 23, 2024 | 157.05 | 163.50 | 154.70 | 156.75 | 156.75 | 114,358 |
| May 22, 2024 | 168.85 | 168.85 | 157.95 | 162.80 | 162.80 | 76,133 |
| May 21, 2024 | 168.95 | 168.95 | 157.10 | 164.70 | 164.70 | 151,002 |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 159.00 | 161.95 | 155.00 | 159.20 | 159.20 | 19,880 |
| May 16, 2024 | 158.95 | 160.00 | 152.10 | 158.30 | 158.30 | 260,677 |
| May 15, 2024 | 149.95 | 155.20 | 144.15 | 154.30 | 154.30 | 47,781 |
| May 14, 2024 | 133.95 | 147.95 | 133.95 | 147.85 | 147.85 | 54,464 |
| May 13, 2024 | 138.30 | 145.50 | 138.30 | 140.95 | 140.95 | 25,558 |
| May 10, 2024 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | 583 |
| May 09, 2024 | 154.05 | 154.05 | 153.20 | 153.20 | 153.20 | 556 |
| May 08, 2024 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | 14,381 |
| May 07, 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | 36,088 |
| May 06, 2024 | 189.95 | 189.95 | 178.60 | 178.60 | 178.60 | 22,251 |
| May 03, 2024 | 187.95 | 189.00 | 180.10 | 187.95 | 187.95 | 20,000 |
| May 02, 2024 | 182.15 | 182.20 | 180.00 | 180.00 | 180.00 | 7,500 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 173.00 | 176.90 | 172.00 | 174.75 | 174.75 | 52,500 |
| Apr 29, 2024 | 163.00 | 171.45 | 162.55 | 168.70 | 168.70 | 50,000 |
| Apr 26, 2024 | 164.95 | 165.30 | 160.00 | 163.30 | 163.30 | 17,500 |
| Apr 25, 2024 | 150.00 | 158.90 | 150.00 | 158.90 | 158.90 | 85,000 |
| Apr 24, 2024 | 141.25 | 155.40 | 141.25 | 151.35 | 151.35 | 135,000 |
| Apr 23, 2024 | 145.00 | 148.00 | 142.50 | 148.00 | 148.00 | 65,000 |
| Apr 22, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Apr 19, 2024 | 144.15 | 150.00 | 144.15 | 150.00 | 150.00 | 115,000 |
| Apr 18, 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| Apr 17, 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| Apr 16, 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| Apr 15, 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| Apr 12, 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| Apr 11, 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| Apr 10, 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| Apr 09, 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| Apr 08, 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| Apr 05, 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| Apr 04, 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| Apr 03, 2024 | 151.30 | 151.70 | 145.85 | 151.70 | 151.70 | 10,000 |
| Apr 02, 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| Apr 01, 2024 | 153.75 | 153.75 | 153.45 | 153.50 | 153.50 | 7,500 |
| Mar 28, 2024 | 144.30 | 149.60 | 144.30 | 149.60 | 149.60 | 10,000 |
| Mar 27, 2024 | 160.00 | 160.00 | 151.85 | 151.85 | 151.85 | 17,500 |
| Mar 26, 2024 | 162.50 | 162.50 | 147.60 | 159.80 | 159.80 | 15,000 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 150.00 | 155.40 | 149.00 | 154.95 | 154.95 | 45,000 |
| Mar 21, 2024 | 147.75 | 148.00 | 147.75 | 148.00 | 148.00 | 5,000 |
| Mar 20, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| Mar 19, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| Mar 18, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 154.85 | 155.50 | 151.50 | 154.75 | 154.75 | 20,000 |
| Mar 13, 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | 2,500 |
| Mar 12, 2024 | 160.00 | 160.00 | 155.05 | 159.00 | 159.00 | 100,000 |
| Mar 11, 2024 | 157.10 | 166.80 | 156.70 | 162.85 | 162.85 | 52,500 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 153.20 | 165.90 | 153.20 | 164.90 | 164.90 | 57,500 |
| Mar 06, 2024 | 161.00 | 167.50 | 161.00 | 161.25 | 161.25 | 10,000 |
| Mar 05, 2024 | 158.10 | 169.25 | 154.20 | 169.25 | 169.25 | 70,000 |
| Mar 04, 2024 | 150.05 | 163.15 | 149.00 | 161.95 | 161.95 | 42,500 |
| Mar 01, 2024 | 146.90 | 148.00 | 139.10 | 148.00 | 148.00 | 35,000 |
| Feb 29, 2024 | 128.35 | 140.97 | 128.00 | 140.96 | 140.96 | 267,500 |
| Feb 28, 2024 | 123.21 | 134.26 | 122.41 | 134.26 | 134.26 | 22,500 |
| Feb 27, 2024 | 116.25 | 127.87 | 116.10 | 127.87 | 127.87 | 32,500 |
| Feb 26, 2024 | 115.00 | 123.69 | 112.40 | 121.79 | 121.79 | 22,500 |
| Feb 23, 2024 | 109.05 | 119.78 | 109.05 | 118.25 | 118.25 | 52,500 |
| Feb 22, 2024 | 105.00 | 114.08 | 103.50 | 114.08 | 114.08 | 42,500 |
| Feb 21, 2024 | 105.00 | 111.99 | 103.00 | 108.65 | 108.65 | 115,000 |
| Feb 20, 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
| Feb 16, 2024 | 97.93 | 108.15 | 97.93 | 105.87 | 105.87 | 30,000 |
| Feb 15, 2024 | 105.50 | 105.50 | 103.08 | 103.08 | 103.08 | 32,500 |
| Feb 14, 2024 | 99.00 | 108.50 | 99.00 | 108.50 | 108.50 | 10,000 |
| Feb 13, 2024 | 93.80 | 103.66 | 93.80 | 103.66 | 103.66 | 77,500 |
| Feb 12, 2024 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - |
| Feb 09, 2024 | 94.03 | 98.73 | 89.33 | 98.73 | 98.73 | 352,500 |
| Feb 08, 2024 | 89.00 | 94.03 | 89.00 | 94.03 | 94.03 | 40,000 |
| Feb 07, 2024 | 84.43 | 89.67 | 84.43 | 89.56 | 89.56 | 17,500 |
| Feb 06, 2024 | 84.55 | 89.73 | 84.55 | 88.87 | 88.87 | 47,500 |
| *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.