SEINVEST.BO Historical Prices | SE INVESTM Stock

STI

1.45%

S.E. Investments Limited (SEINVEST.BO)

-BSE

386.85 0.25(0.06%) 18 Jun 17:56 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun 2013	385.60	387.05	385.60	386.85	14,100	386.85
17 Jun 2013	387.10	387.10	385.50	387.10	11,800	387.10
14 Jun 2013	386.55	386.55	385.80	386.50	7,900	386.50
13 Jun 2013	387.25	387.25	385.05	385.60	14,300	385.60
12 Jun 2013	387.40	387.40	385.65	386.10	14,300	386.10
11 Jun 2013	387.90	387.90	386.45	386.45	13,800	386.45
10 Jun 2013	387.50	387.50	386.10	387.00	36,400	387.00
7 Jun 2013	383.10	384.55	383.00	383.70	41,900	383.70
6 Jun 2013	384.95	384.95	383.00	384.20	47,800	384.20
5 Jun 2013	384.40	384.40	383.00	383.80	57,300	383.80
4 Jun 2013	384.00	384.00	382.50	382.70	69,600	382.70
3 Jun 2013	382.55	384.50	382.55	383.60	60,600	383.60
31 May 2013	383.10	385.00	383.00	383.85	110,000	383.85
30 May 2013	383.90	384.90	383.10	384.80	67,500	384.80
29 May 2013	386.40	386.40	383.80	384.45	63,400	384.45
28 May 2013	386.40	386.50	384.00	385.95	63,700	385.95
27 May 2013	385.00	386.00	382.55	385.90	56,900	385.90
24 May 2013	382.00	385.95	381.95	383.50	52,700	383.50
23 May 2013	386.00	386.00	383.00	383.25	71,600	383.25
22 May 2013	468.95	468.95	385.00	385.90	52,600	385.90
21 May 2013	395.40	395.50	390.00	391.50	60,700	391.50
20 May 2013	393.00	395.05	392.90	393.45	54,900	393.45
17 May 2013	387.05	387.05	384.90	385.80	71,800	385.80
16 May 2013	383.25	385.40	382.50	383.45	60,400	383.45
15 May 2013	382.00	386.30	382.00	385.50	61,500	385.50
14 May 2013	385.35	385.60	382.25	385.45	49,400	385.45
13 May 2013	385.45	386.00	382.35	383.85	54,000	383.85
10 May 2013	385.75	385.95	382.55	385.20	49,500	385.20
9 May 2013	386.30	386.30	382.50	383.15	47,500	383.15
8 May 2013	385.00	385.55	382.00	384.75	110,200	384.75
7 May 2013	384.00	385.65	383.10	385.20	44,600	385.20
6 May 2013	384.80	385.15	382.30	384.60	47,800	384.60
3 May 2013	383.00	384.30	383.00	383.75	14,500	383.75
2 May 2013	383.40	383.55	381.50	383.55	51,500	383.55
1 May 2013	382.60	382.60	382.60	382.60	0	382.60
30 Apr 2013	383.45	383.50	382.50	382.60	54,600	382.60
29 Apr 2013	383.55	383.60	382.50	383.00	70,500	383.00
26 Apr 2013	383.20	383.90	382.50	382.90	92,200	382.90
25 Apr 2013	382.80	384.25	382.75	383.25	74,900	383.25
24 Apr 2013	382.50	382.50	382.50	382.50	0	382.50
23 Apr 2013	382.80	383.50	382.50	382.50	85,500	382.50
22 Apr 2013	383.30	383.40	382.45	383.15	83,500	383.15
19 Apr 2013	382.60	382.60	382.60	382.60	0	382.60
18 Apr 2013	382.65	383.00	381.50	382.60	85,800	382.60
17 Apr 2013	383.25	383.30	381.85	381.90	98,700	381.90
16 Apr 2013	383.00	383.40	381.85	381.85	134,400	381.85
15 Apr 2013	382.50	383.40	381.80	382.45	95,400	382.45
12 Apr 2013	382.50	383.00	381.00	381.25	85,900	381.25
11 Apr 2013	382.40	383.35	381.50	381.70	87,400	381.70
10 Apr 2013	382.40	383.40	381.50	381.75	92,200	381.75
9 Apr 2013	383.50	383.80	382.00	382.80	90,900	382.80
8 Apr 2013	383.30	383.90	381.90	382.75	94,400	382.75
5 Apr 2013	382.75	383.10	382.00	382.70	51,400	382.70
4 Apr 2013	384.10	384.10	382.50	382.85	50,800	382.85
3 Apr 2013	386.70	388.60	386.00	386.00	46,300	386.00
2 Apr 2013	387.15	388.50	387.00	388.15	45,300	388.15
1 Apr 2013	388.30	388.80	387.00	388.00	60,300	388.00
29 Mar 2013	387.90	387.90	387.90	387.90	0	387.90
28 Mar 2013	387.40	388.85	387.00	387.90	41,700	387.90
27 Mar 2013	385.75	385.75	385.75	385.75	0	385.75
26 Mar 2013	387.30	387.95	385.70	385.75	47,300	385.75
25 Mar 2013	387.50	388.80	387.00	388.50	45,900	388.50
22 Mar 2013	388.35	390.00	386.50	387.35	58,200	387.35
21 Mar 2013	388.50	389.40	386.50	387.20	42,600	387.20
20 Mar 2013	387.75	388.50	386.50	386.55	51,000	386.55
19 Mar 2013	387.45	388.65	386.60	386.80	44,700	386.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On SEINVEST.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

S.E. Investments Limited (SEINVEST.BO)