The Searle Company Limited (SEARL.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 59.00 | 59.55 | 56.85 | 57.18 | 57.18 | 8,392,594 |
| 21 May 2024 | 60.45 | 60.89 | 58.91 | 59.06 | 59.06 | 7,412,617 |
| 20 May 2024 | 62.01 | 62.12 | 59.63 | 59.87 | 59.87 | 9,391,539 |
| 17 May 2024 | 58.99 | 61.86 | 58.60 | 61.36 | 61.36 | 15,471,683 |
| 16 May 2024 | 60.00 | 60.48 | 58.44 | 58.73 | 58.73 | 8,988,567 |
| 15 May 2024 | 62.65 | 63.80 | 58.62 | 59.39 | 59.39 | 41,142,937 |
| 14 May 2024 | 60.11 | 62.10 | 59.51 | 61.76 | 61.76 | 15,328,722 |
| 13 May 2024 | 61.45 | 62.41 | 59.90 | 60.28 | 60.28 | 14,767,022 |
| 10 May 2024 | 60.90 | 62.40 | 59.10 | 60.64 | 60.64 | 20,435,132 |
| 09 May 2024 | 57.10 | 60.40 | 56.67 | 60.40 | 60.40 | 27,648,764 |
| 08 May 2024 | 55.10 | 56.80 | 54.55 | 56.19 | 56.19 | 7,108,450 |
| 07 May 2024 | 54.49 | 56.18 | 53.52 | 54.78 | 54.78 | 6,928,711 |
| 06 May 2024 | 53.00 | 55.35 | 52.85 | 54.31 | 54.31 | 6,982,454 |
| 03 May 2024 | 52.59 | 53.00 | 52.15 | 52.46 | 52.46 | 2,990,751 |
| 02 May 2024 | 53.00 | 53.35 | 51.50 | 52.06 | 52.06 | 3,215,290 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 56.50 | 56.70 | 52.72 | 53.69 | 53.69 | 5,429,091 |
| 29 Apr 2024 | 57.32 | 57.65 | 56.39 | 56.55 | 56.55 | 4,042,803 |
| 26 Apr 2024 | 57.27 | 58.33 | 56.80 | 57.04 | 57.04 | 7,455,080 |
| 25 Apr 2024 | 56.99 | 58.90 | 56.99 | 57.27 | 57.27 | 18,061,128 |
| 24 Apr 2024 | 56.15 | 57.29 | 55.79 | 56.41 | 56.41 | 13,563,602 |
| 23 Apr 2024 | 57.51 | 57.88 | 56.31 | 56.53 | 56.53 | 3,133,558 |
| 22 Apr 2024 | 57.60 | 58.50 | 56.80 | 57.37 | 57.37 | 5,344,461 |
| 19 Apr 2024 | 57.03 | 58.15 | 56.04 | 57.63 | 57.63 | 6,985,957 |
| 18 Apr 2024 | 58.01 | 58.39 | 56.25 | 57.07 | 57.07 | 8,651,523 |
| 17 Apr 2024 | 59.49 | 61.10 | 58.02 | 58.31 | 58.31 | 11,478,976 |
| 16 Apr 2024 | 61.10 | 61.38 | 59.40 | 59.78 | 59.78 | 7,482,580 |
| 15 Apr 2024 | 60.02 | 62.25 | 59.50 | 60.70 | 60.70 | 13,178,271 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 61.85 | 63.05 | 59.50 | 60.74 | 60.74 | 11,107,406 |
| 08 Apr 2024 | 60.99 | 62.09 | 58.00 | 61.86 | 61.86 | 21,100,371 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 57.76 | 57.76 | 56.40 | 57.76 | 57.76 | 15,793,227 |
| 03 Apr 2024 | 52.99 | 54.85 | 52.90 | 53.73 | 53.73 | 6,455,050 |
| 02 Apr 2024 | 51.75 | 53.50 | 51.75 | 52.50 | 52.50 | 2,573,229 |
| 01 Apr 2024 | 52.11 | 52.55 | 51.63 | 51.74 | 51.74 | 939,400 |
| 28 Mar 2024 | 53.01 | 53.48 | 52.78 | 52.98 | 52.98 | 2,352,639 |
| 27 Mar 2024 | 53.80 | 53.80 | 52.76 | 52.87 | 52.87 | 2,236,912 |
| 26 Mar 2024 | 54.84 | 54.90 | 53.40 | 53.63 | 53.63 | 3,941,911 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 53.14 | 53.14 | 52.01 | 52.38 | 52.38 | 1,415,487 |
| 21 Mar 2024 | 53.05 | 54.70 | 52.44 | 52.79 | 52.79 | 8,723,170 |
| 20 Mar 2024 | 53.60 | 53.85 | 52.50 | 52.71 | 52.71 | 1,330,067 |
| 19 Mar 2024 | 53.21 | 54.25 | 52.85 | 53.02 | 53.02 | 3,086,296 |
| 18 Mar 2024 | 52.95 | 53.50 | 51.91 | 53.10 | 53.10 | 2,086,770 |
| 15 Mar 2024 | 53.80 | 53.99 | 52.76 | 52.91 | 52.91 | 2,078,993 |
| 14 Mar 2024 | 52.50 | 53.75 | 51.90 | 53.51 | 53.51 | 4,408,514 |
| 13 Mar 2024 | 52.50 | 53.20 | 50.50 | 50.97 | 50.97 | 3,422,307 |
| 12 Mar 2024 | 55.40 | 55.40 | 52.11 | 52.49 | 52.49 | 3,779,892 |
| 11 Mar 2024 | 53.74 | 56.68 | 53.25 | 54.89 | 54.89 | 13,478,451 |
| 08 Mar 2024 | 52.06 | 53.33 | 51.56 | 53.05 | 53.05 | 6,766,747 |
| 07 Mar 2024 | 51.48 | 52.15 | 51.00 | 51.67 | 51.67 | 2,861,064 |
| 06 Mar 2024 | 50.60 | 52.32 | 50.01 | 51.48 | 51.48 | 4,878,510 |
| 05 Mar 2024 | 52.00 | 52.00 | 49.75 | 50.47 | 50.47 | 3,414,414 |
| 04 Mar 2024 | 53.00 | 53.00 | 51.53 | 51.80 | 51.80 | 2,615,059 |
| 01 Mar 2024 | 51.20 | 52.87 | 49.50 | 51.91 | 51.91 | 5,357,290 |
| 29 Feb 2024 | 51.60 | 52.79 | 51.60 | 51.82 | 51.82 | 2,295,383 |
| 28 Feb 2024 | 51.51 | 52.88 | 50.51 | 51.55 | 51.55 | 2,084,336 |
| 27 Feb 2024 | 53.09 | 53.09 | 51.80 | 52.05 | 52.05 | 2,200,920 |
| 26 Feb 2024 | 53.06 | 53.90 | 52.65 | 52.86 | 52.86 | 5,030,314 |
| 23 Feb 2024 | 52.00 | 53.59 | 51.25 | 52.85 | 52.85 | 6,989,833 |
| 22 Feb 2024 | 53.89 | 54.15 | 51.40 | 52.00 | 52.00 | 7,174,717 |
| 21 Feb 2024 | 53.34 | 53.34 | 50.10 | 53.34 | 53.34 | 17,622,141 |
| 20 Feb 2024 | 47.88 | 49.62 | 47.51 | 49.62 | 49.62 | 2,334,353 |
| 16 Feb 2024 | 46.05 | 47.50 | 44.50 | 44.82 | 44.82 | 3,467,651 |
| 15 Feb 2024 | 48.75 | 49.37 | 46.70 | 47.19 | 47.19 | 3,863,828 |
| 14 Feb 2024 | 47.51 | 48.90 | 47.51 | 48.40 | 48.40 | 4,405,467 |
| 13 Feb 2024 | 46.00 | 48.25 | 43.03 | 46.86 | 46.86 | 7,548,403 |
| 12 Feb 2024 | 49.83 | 49.83 | 46.22 | 46.34 | 46.34 | 4,853,981 |
| 09 Feb 2024 | 50.60 | 50.89 | 48.50 | 49.97 | 49.97 | 2,885,617 |
| 08 Feb 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| 07 Feb 2024 | 52.10 | 53.10 | 51.90 | 52.05 | 52.05 | 4,077,305 |
| 06 Feb 2024 | 50.79 | 52.19 | 50.52 | 51.57 | 51.57 | 4,271,438 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 50.50 | 51.70 | 50.10 | 50.84 | 50.84 | 5,639,794 |
| 01 Feb 2024 | 48.79 | 49.90 | 47.30 | 49.66 | 49.66 | 2,856,441 |
| 31 Jan 2024 | 47.00 | 49.25 | 47.00 | 48.43 | 48.43 | 3,248,894 |
| 30 Jan 2024 | 49.00 | 49.97 | 46.20 | 46.85 | 46.85 | 3,786,562 |
| 29 Jan 2024 | 51.00 | 51.24 | 48.60 | 49.04 | 49.04 | 2,594,371 |
| 26 Jan 2024 | 52.10 | 52.20 | 51.02 | 51.32 | 51.32 | 3,894,629 |
| 25 Jan 2024 | 53.80 | 53.80 | 51.59 | 51.92 | 51.92 | 2,574,437 |
| 24 Jan 2024 | 53.50 | 53.90 | 53.00 | 53.39 | 53.39 | 3,689,064 |
| 23 Jan 2024 | 52.50 | 53.70 | 51.57 | 53.28 | 53.28 | 5,336,820 |
| 22 Jan 2024 | 51.49 | 52.65 | 50.92 | 52.27 | 52.27 | 2,577,283 |
| 19 Jan 2024 | 52.29 | 52.84 | 50.85 | 51.11 | 51.11 | 3,226,879 |
| 18 Jan 2024 | 52.40 | 52.49 | 50.62 | 51.89 | 51.89 | 2,397,182 |
| 17 Jan 2024 | 53.60 | 53.90 | 52.10 | 52.46 | 52.46 | 2,330,693 |
| 16 Jan 2024 | 54.30 | 54.75 | 52.11 | 53.61 | 53.61 | 4,718,826 |
| 12 Jan 2024 | 57.39 | 57.50 | 55.40 | 55.72 | 55.72 | 3,892,860 |
| 11 Jan 2024 | 56.80 | 57.70 | 56.50 | 56.95 | 56.95 | 3,545,340 |
| 10 Jan 2024 | 57.70 | 57.99 | 56.51 | 56.73 | 56.73 | 3,643,710 |
| 09 Jan 2024 | 59.50 | 59.50 | 56.40 | 57.34 | 57.34 | 8,387,662 |
| 08 Jan 2024 | 58.31 | 60.05 | 57.89 | 58.38 | 58.38 | 10,136,722 |
| 05 Jan 2024 | 55.60 | 58.99 | 55.60 | 58.07 | 58.07 | 21,496,822 |
| 04 Jan 2024 | 54.94 | 55.10 | 53.60 | 54.89 | 54.89 | 3,707,266 |
| 03 Jan 2024 | 55.00 | 56.15 | 54.10 | 54.88 | 54.88 | 6,482,503 |
| 02 Jan 2024 | 56.30 | 56.50 | 54.00 | 54.49 | 54.49 | 7,855,265 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.