Singapore markets closed

HC Surgical Specialists Limited (1B1.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.34000.0000 (0.00%)
At close: 01:29PM SGT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.34000.34000.34000.34000.3400-
24 Nov 20220.34000.34000.34000.34000.3400-
23 Nov 20220.34000.34000.34000.34000.3400-
22 Nov 20220.34000.34000.34000.34000.3400-
21 Nov 20220.34000.34000.34000.34000.3400-
18 Nov 20220.38000.38000.34000.34000.340013,100
17 Nov 20220.38000.38000.38000.38000.3800-
16 Nov 20220.36000.38000.36000.38000.38008,000
15 Nov 20220.36000.36000.36000.36000.36001,200
14 Nov 20220.36500.36500.36500.36500.365019,700
11 Nov 20220.34500.34500.34500.34500.3450-
10 Nov 20220.34500.34500.34500.34500.3450-
09 Nov 20220.34500.34500.34500.34500.3450-
08 Nov 20220.33000.34500.33000.34500.345018,000
07 Nov 20220.38000.38000.38000.38000.3800-
04 Nov 20220.38000.38000.38000.38000.3800-
03 Nov 20220.38000.38000.38000.38000.3800-
02 Nov 20220.38000.38000.38000.38000.3800-
01 Nov 20220.38000.38000.38000.38000.3800-
31 Oct 20220.38000.38000.38000.38000.3800-
31 Oct 20220.012 Dividend
28 Oct 20220.38000.38000.38000.38000.36802,000
27 Oct 20220.39000.39000.36000.36000.34868,700
26 Oct 20220.39000.39000.39000.39000.3777-
25 Oct 20220.45000.45000.33000.39000.377717,000
21 Oct 20220.35000.35000.32500.32500.314712,800
20 Oct 20220.32000.35000.31500.32000.3099103,200
19 Oct 20220.37000.37000.31500.31500.3051133,000
18 Oct 20220.36000.37000.35000.37000.358337,000
17 Oct 20220.37500.38000.35000.36000.348666,600
14 Oct 20220.40000.40000.38000.38500.3728163,400
13 Oct 20220.41000.41000.41000.41000.3971-
12 Oct 20220.41000.41000.41000.41000.3971-
11 Oct 20220.41000.41000.41000.41000.3971-
10 Oct 20220.41000.42000.41000.41000.397128,100
07 Oct 20220.42000.42000.41000.41000.397119,000
06 Oct 20220.41000.41000.41000.41000.3971-
05 Oct 20220.41000.41000.41000.41000.3971-
04 Oct 20220.41000.41000.41000.41000.3971-
03 Oct 20220.41000.41000.41000.41000.3971-
30 Sept 20220.41000.41000.41000.41000.397110,000
29 Sept 20220.41000.41000.40500.41000.3971108,700
28 Sept 20220.41000.41000.40500.41000.397116,700
27 Sept 20220.41000.41000.41000.41000.3971-
26 Sept 20220.41500.41500.41000.41000.397157,900
23 Sept 20220.42000.42000.42000.42000.4067-
22 Sept 20220.42000.42000.42000.42000.40673,000
21 Sept 20220.43500.43500.43500.43500.42135,000
20 Sept 20220.43000.43000.43000.43000.4164-
19 Sept 20220.43000.43000.43000.43000.4164200
16 Sept 20220.43000.43000.43000.43000.41645,000
15 Sept 20220.44500.44500.44500.44500.430910,100
14 Sept 20220.43500.48000.43500.48000.46487,200
13 Sept 20220.42000.42000.42000.42000.406736,000
12 Sept 20220.43000.43000.43000.43000.416415,200
09 Sept 20220.43500.43500.43500.43500.421311,100
08 Sept 20220.43500.43500.43500.43500.4213-
07 Sept 20220.43500.43500.43500.43500.421314,100
06 Sept 20220.43500.43500.43500.43500.421310,000
05 Sept 20220.43000.43500.43000.43500.421315,000
02 Sept 20220.43500.43500.43500.43500.42131,200
01 Sept 20220.43500.43500.43500.43500.4213-
31 Aug 20220.43500.43500.43500.43500.4213-
30 Aug 20220.43500.43500.43500.43500.4213-
29 Aug 20220.43500.43500.43500.43500.42135,000
26 Aug 20220.46500.46500.46000.46000.4455200
25 Aug 20220.40000.40000.40000.40000.3874-
24 Aug 20220.42500.42500.40000.40000.387475,000
23 Aug 20220.43000.43000.43000.43000.4164-
22 Aug 20220.43000.43000.43000.43000.41641,016,700
19 Aug 20220.43000.43000.43000.43000.4164-
18 Aug 20220.43000.43000.43000.43000.4164-
17 Aug 20220.43000.43000.43000.43000.4164-
16 Aug 20220.43000.43000.43000.43000.4164-
15 Aug 20220.43000.43000.43000.43000.4164-
12 Aug 20220.44500.44500.43000.43000.416439,800
11 Aug 20220.45000.45000.45000.45000.435820,500
10 Aug 20220.46500.46500.46500.46500.4503200
08 Aug 20220.47000.47000.47000.47000.4552-
05 Aug 20220.47000.47000.47000.47000.4552-
04 Aug 20220.47000.47000.47000.47000.4552-
03 Aug 20220.47000.47000.47000.47000.455220,000
02 Aug 20220.47500.47500.47500.47500.4600-
01 Aug 20220.47500.47500.47500.47500.4600-
29 Jul 20220.47500.47500.47500.47500.4600470,600
28 Jul 20220.49000.49000.48500.48500.46973,000
27 Jul 20220.49000.49000.49000.49000.4745-
26 Jul 20220.49000.49000.49000.49000.4745-
25 Jul 20220.49000.49000.49000.49000.4745-
22 Jul 20220.49000.49000.49000.49000.4745-
21 Jul 20220.49000.49000.49000.49000.4745-
20 Jul 20220.49000.49000.49000.49000.4745-
19 Jul 20220.49000.49000.49000.49000.47451,500
18 Jul 20220.48500.48500.48500.48500.469724,000
15 Jul 20220.48000.48000.48000.48000.4648-
14 Jul 20220.48000.48000.48000.48000.464840,000
13 Jul 20220.48000.48000.48000.48000.464859,600
12 Jul 20220.46000.46000.46000.46000.4455-
08 Jul 20220.48000.48000.46000.46000.445510,000
07 Jul 20220.49500.49500.49500.49500.47945,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...