MAHAEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 1.60 | -0.010 | -0.89% | 1.61 | 1.69 | 1.58 | 110.00 |
May 23 2024 | 1.61 | -0.190 | -10.68% | 1.81 | 1.81 | 1.60 | 177.00 |
May 22 2024 | 1.81 | 0.130 | 7.55% | 1.68 | 1.81 | 1.63 | 521.00 |
May 21 2024 | 1.68 | -0.150 | -7.97% | 1.83 | 1.84 | 1.67 | 185.00 |
May 20 2024 | 1.83 | 0.100 | 5.79% | 1.85 | 1.86 | 0.455667 | 955.00 |
May 19 2024 | 1.73 | -0.030 | -1.84% | 1.76 | 1.79 | 1.66 | 77.00 |
May 18 2024 | 1.76 | -0.020 | -0.98% | 1.78 | 1.82 | 1.76 | 485.00 |
May 17 2024 | 1.78 | 0.040 | 2.52% | 1.78 | 1.82 | 1.74 | 421.00 |
May 16 2024 | 1.73 | -0.100 | -5.34% | 1.82 | 1.82 | 1.73 | 82.00 |
May 15 2024 | 1.83 | 0.140 | 8.33% | 1.69 | 1.83 | 1.68 | 289.00 |
May 14 2024 | 1.69 | -0.040 | -2.09% | 1.73 | 1.75 | 1.65 | 165.00 |
May 13 2024 | 1.73 | -0.040 | -2.04% | 1.85 | 1.86 | 0.455667 | 115.00 |
May 12 2024 | 1.76 | -0.100 | -5.23% | 1.86 | 1.87 | 1.75 | 88.00 |
May 11 2024 | 1.86 | 0.030 | 1.67% | 1.82 | 1.86 | 1.76 | 200.00 |
May 10 2024 | 1.83 | -0.020 | -0.87% | 1.85 | 1.94 | 1.72 | 503.00 |
May 09 2024 | 1.84 | 0.040 | 2.14% | 1.81 | 1.85 | 1.73 | 908.00 |
May 08 2024 | 1.81 | -0.040 | -2.21% | 1.85 | 1.90 | 1.74 | 576.00 |
May 07 2024 | 1.85 | -0.160 | -8.13% | 2.01 | 2.08 | 1.80 | 1,086.00 |
May 06 2024 | 2.01 | -0.270 | -11.94% | 1.95 | 2.14 | 1.94 | 257.00 |
May 05 2024 | 2.28 | 0.050 | 2.31% | 2.23 | 2.31 | 2.17 | 296.00 |
May 04 2024 | 2.23 | -0.170 | -7.23% | 2.40 | 2.41 | 2.21 | 195.00 |
May 03 2024 | 2.40 | 0.140 | 6.11% | 2.31 | 2.47 | 2.25 | 174.00 |
May 02 2024 | 2.27 | 0.030 | 1.16% | 2.23 | 2.33 | 2.20 | 135.00 |
May 01 2024 | 2.24 | -0.040 | -1.81% | 2.27 | 2.30 | 2.14 | 213.00 |
Apr 30 2024 | 2.28 | -0.250 | -9.97% | 2.56 | 2.61 | 2.26 | 624.00 |
Apr 29 2024 | 2.53 | 0.030 | 1.17% | 1.95 | 2.55 | 0.455667 | 252.00 |
Apr 28 2024 | 2.50 | -0.170 | -6.20% | 2.67 | 2.74 | 2.50 | 501.00 |
Apr 27 2024 | 2.67 | -0.140 | -4.82% | 2.80 | 2.94 | 2.64 | 691.00 |
Apr 26 2024 | 2.81 | 0.210 | 7.98% | 2.60 | 2.91 | 2.47 | 1,129.00 |
Apr 25 2024 | 2.60 | 0.360 | 16.22% | 2.20 | 2.73 | 2.18 | 1,066.00 |
Apr 24 2024 | 2.24 | -0.030 | -1.35% | 2.27 | 2.33 | 2.16 | 159.00 |
Apr 23 2024 | 2.27 | 0.210 | 10.32% | 2.07 | 2.27 | 2.06 | 239.00 |
Apr 22 2024 | 2.05 | -0.050 | -2.17% | 1.95 | 2.13 | 0.455667 | 436.00 |
Apr 21 2024 | 2.10 | 0.040 | 2.16% | 2.05 | 2.10 | 2.03 | 364.00 |
Apr 20 2024 | 2.06 | 0.040 | 1.75% | 2.04 | 2.08 | 1.97 | 179.00 |
Apr 19 2024 | 2.02 | 0.070 | 3.45% | 1.95 | 2.08 | 1.94 | 217.00 |
Apr 18 2024 | 1.95 | -0.120 | -5.60% | 2.07 | 2.09 | 1.94 | 182.00 |
Apr 17 2024 | 2.07 | -0.070 | -3.25% | 2.14 | 2.17 | 2.03 | 93.00 |
Apr 16 2024 | 2.14 | 0.010 | 0.25% | 2.13 | 2.19 | 2.07 | 142.00 |
Apr 15 2024 | 2.13 | -0.010 | -0.39% | 2.13 | 2.25 | 2.11 | 155.00 |
Apr 14 2024 | 2.14 | 0.310 | 17.10% | 1.80 | 2.21 | 1.76 | 808.00 |
Apr 13 2024 | 1.83 | -0.190 | -9.21% | 2.02 | 2.22 | 1.73 | 1,333.00 |
Apr 12 2024 | 2.01 | -0.070 | -3.35% | 2.09 | 2.16 | 1.98 | 247.00 |
Apr 11 2024 | 2.08 | 0.040 | 1.96% | 2.04 | 2.12 | 2.03 | 59.00 |
Apr 10 2024 | 2.04 | 0.060 | 2.95% | 1.98 | 2.14 | 1.94 | 163.00 |
Apr 09 2024 | 1.98 | -0.040 | -2.01% | 2.03 | 2.11 | 1.97 | 116.00 |
Apr 08 2024 | 2.03 | -0.160 | -7.32% | 2.13 | 2.25 | 2.02 | 553.00 |
Apr 07 2024 | 2.19 | -0.130 | -5.49% | 2.31 | 2.37 | 2.17 | 194.00 |
Apr 06 2024 | 2.31 | 0.120 | 5.40% | 2.19 | 2.39 | 2.15 | 329.00 |
Apr 05 2024 | 2.19 | 0.060 | 2.97% | 2.13 | 2.25 | 2.12 | 1,238.00 |
Apr 04 2024 | 2.13 | 0.200 | 10.20% | 1.93 | 2.22 | 1.92 | 547.00 |
Apr 03 2024 | 1.93 | -0.060 | -2.78% | 1.96 | 1.98 | 1.88 | 112.00 |
Apr 02 2024 | 1.99 | -0.160 | -7.54% | 2.17 | 2.17 | 1.93 | 1,352.00 |
Apr 01 2024 | 2.15 | -0.190 | -8.04% | 1.90 | 2.32 | 1.86 | 1,694.00 |
Mar 31 2024 | 2.34 | -0.440 | -15.98% | 2.77 | 3.06 | 2.33 | 5,549.00 |
Mar 30 2024 | 2.78 | 1.39 | 99.50% | 1.34 | 3.32 | 1.32 | 3,146.00 |
Mar 29 2024 | 1.40 | 0.030 | 1.91% | 1.37 | 1.40 | 1.33 | 547.00 |
Mar 28 2024 | 1.37 | -0.130 | -8.63% | 1.51 | 1.52 | 1.35 | 936.00 |
Mar 27 2024 | 1.50 | 0.00 | 0.04% | 1.50 | 1.52 | 1.45 | 199.00 |
Mar 26 2024 | 1.50 | -0.080 | -5.09% | 1.56 | 1.61 | 1.49 | 624.00 |
Mar 25 2024 | 1.58 | 0.010 | 0.43% | 1.90 | 2.06 | 1.56 | 226.00 |
Mar 24 2024 | 1.57 | 0.020 | 1.21% | 1.55 | 1.62 | 1.55 | 222.00 |
Mar 23 2024 | 1.55 | 0.020 | 1.08% | 1.54 | 1.63 | 1.54 | 301.00 |
Mar 22 2024 | 1.54 | -0.030 | -2.08% | 1.58 | 1.61 | 1.52 | 1,105.00 |
Mar 21 2024 | 1.57 | -0.020 | -1.10% | 1.58 | 1.64 | 1.57 | 387.00 |
Mar 20 2024 | 1.59 | -0.100 | -5.66% | 1.64 | 1.64 | 1.51 | 1,110.00 |
Mar 19 2024 | 1.68 | -0.110 | -6.05% | 1.79 | 1.83 | 1.66 | 597.00 |
Mar 18 2024 | 1.79 | 0.060 | 3.35% | 1.90 | 2.06 | 0.455667 | 1,574.00 |
Mar 17 2024 | 1.73 | 0.040 | 2.61% | 1.68 | 1.74 | 1.64 | 308.00 |
Mar 16 2024 | 1.69 | -0.210 | -10.95% | 1.89 | 1.92 | 1.66 | 911.00 |
Mar 15 2024 | 1.90 | -0.010 | -0.35% | 1.90 | 2.06 | 1.83 | 415.00 |
Mar 14 2024 | 1.90 | 0.00 | -0.01% | 1.90 | 2.06 | 1.83 | 712.00 |
Mar 13 2024 | 1.90 | 0.250 | 15.38% | 1.65 | 1.96 | 1.63 | 1,594.00 |
Mar 12 2024 | 1.65 | -0.090 | -5.07% | 1.72 | 1.73 | 1.55 | 619.00 |
Mar 11 2024 | 1.74 | 0.260 | 17.60% | 0.879363 | 1.74 | 0.87177 | 2,899.00 |
Mar 10 2024 | 1.48 | -0.140 | -8.84% | 1.50 | 1.53 | 1.46 | 1,861.00 |
Mar 09 2024 | 1.62 | 0.200 | 14.21% | 1.42 | 1.75 | 1.40 | 4,891.00 |
Mar 08 2024 | 1.42 | 0.150 | 12.08% | 1.27 | 1.61 | 1.26 | 6,870.00 |
Mar 07 2024 | 1.27 | 0.100 | 8.96% | 1.16 | 1.27 | 1.15 | 769.00 |
Mar 06 2024 | 1.16 | 0.060 | 5.14% | 1.09 | 1.19 | 1.09 | 1,210.00 |
Mar 05 2024 | 1.10 | -0.110 | -8.77% | 1.23 | 1.28 | 0.992393 | 1,377.00 |
Mar 04 2024 | 1.21 | 0.080 | 7.38% | 0.879363 | 1.23 | 0.87177 | 1,091.00 |
Mar 03 2024 | 1.13 | -0.010 | -1.23% | 1.14 | 1.17 | 1.10 | 206.00 |
Mar 02 2024 | 1.14 | 0.090 | 8.80% | 1.05 | 1.14 | 1.04 | 904.00 |
Mar 01 2024 | 1.05 | 0.110 | 12.16% | 0.93175 | 1.06 | 0.90945 | 1,094.00 |
Feb 29 2024 | 0.93563 | 0.05713 | 6.50% | 0.879363 | 0.942189 | 0.87177 | 854.00 |
Feb 28 2024 | 0.8785 | 0.085871 | 10.83% | 0.793085 | 0.884703 | 0.782283 | 1,488.00 |
Feb 27 2024 | 0.792629 | -0.019614 | -2.41% | 0.813691 | 0.834427 | 0.787347 | 3,061.00 |
Feb 26 2024 | 0.812243 | 0.031096 | 3.98% | 0.806462 | 0.983868 | 0.455667 | 328.00 |
Feb 25 2024 | 0.781147 | 0.027785 | 3.69% | 0.753458 | 0.788714 | 0.740145 | 140.00 |
Feb 24 2024 | 0.753362 | 0.005675 | 0.76% | 0.746194 | 0.759191 | 0.744508 | 607.00 |