Singapore markets closed
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

HC Surgical Specialists Limited (1B1.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.5500-0.0100 (-1.79%)
At close: 04:23PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20210.56000.56000.55000.55000.5500193,400
06 Dec 20210.57000.57000.56000.56000.560059,200
03 Dec 20210.57500.57500.57000.57000.570088,000
02 Dec 20210.57000.57000.57000.57000.5700-
01 Dec 20210.57000.57000.57000.57000.570022,000
30 Nov 20210.56000.57000.55500.57000.570060,500
29 Nov 20210.55000.56000.55000.56000.560020,000
26 Nov 20210.55000.55000.55000.55000.550039,000
25 Nov 20210.57000.57000.55000.55000.5500575,400
24 Nov 20210.57000.57000.57000.57000.5700283,800
23 Nov 20210.56000.56500.56000.56500.565058,400
22 Nov 20210.56000.56000.56000.56000.56004,800
19 Nov 20210.56500.57000.56000.56000.5600164,000
18 Nov 20210.56500.56500.56500.56500.565024,900
17 Nov 20210.56500.56500.56000.56000.560021,500
16 Nov 20210.55500.56000.55500.56000.560010,200
15 Nov 20210.55500.55500.55500.55500.555013,000
12 Nov 20210.55000.55500.55000.55500.555028,500
11 Nov 20210.55500.55500.54000.55000.550043,200
10 Nov 20210.54500.55500.54500.55000.550021,500
09 Nov 20210.54000.54000.54000.54000.5400400
08 Nov 20210.54000.54000.54000.54000.5400130,000
05 Nov 20210.55000.55000.55000.55000.550021,600
03 Nov 20210.54500.54500.54000.54500.5450107,500
02 Nov 20210.54000.54500.54000.54500.5450103,000
01 Nov 20210.54500.54500.54500.54500.5450-
29 Oct 20210.54500.54500.54500.54500.545010,000
28 Oct 20210.55000.55000.55000.55000.55006,000
27 Oct 20210.56000.56000.55500.55500.5550800
26 Oct 20210.55500.56000.55500.56000.560037,900
25 Oct 20210.55500.56000.55500.55500.555020,200
22 Oct 20210.55500.55500.54000.55500.55504,200
21 Oct 20210.54500.54500.54000.54000.540043,100
20 Oct 20210.54000.54000.53500.53500.535012,700
19 Oct 20210.55500.55500.53500.53500.535031,400
18 Oct 20210.55500.55500.55500.55500.55503,000
15 Oct 20210.55000.55000.54000.54000.540011,300
14 Oct 20210.53500.54500.53500.54000.540038,200
13 Oct 20210.56000.56000.53500.53500.535039,000
12 Oct 20210.53500.53500.53500.53500.53502,000
11 Oct 20210.54000.54000.54000.54000.540030,000
08 Oct 20210.53500.53500.53500.53500.5350290,300
07 Oct 20210.54000.54000.53500.53500.5350271,600
06 Oct 20210.56000.56000.54000.54000.5400149,100
06 Oct 20210.023 Dividend
05 Oct 20210.56500.56500.56000.56000.5370122,100
04 Oct 20210.55500.56500.55500.56500.5418372,800
01 Oct 20210.55000.55500.55000.55500.532233,400
30 Sep 20210.55000.55000.55000.55000.5274105,000
29 Sep 20210.55000.55000.54500.55000.527466,000
28 Sep 20210.55000.55000.55000.55000.52746,900
27 Sep 20210.55000.55000.53500.55000.527468,900
24 Sep 20210.54500.54500.54500.54500.522615,000
23 Sep 20210.54500.54500.54500.54500.52263,000
22 Sep 20210.54500.54500.52500.52500.503426,700
21 Sep 20210.55000.55500.55000.55000.527490,600
20 Sep 20210.54500.55000.54500.55000.527422,300
17 Sep 20210.55000.55000.54500.54500.522623,000
16 Sep 20210.54500.55500.54500.55500.532272,600
15 Sep 20210.54000.54500.54000.54000.517846,200
14 Sep 20210.54000.54000.54000.54000.5178128,100
13 Sep 20210.53500.54000.53500.53500.513014,500
10 Sep 20210.52500.52500.52500.52500.50345,000
09 Sep 20210.53000.53000.53000.53000.5082-
08 Sep 20210.53000.53000.53000.53000.508216,000
07 Sep 20210.51000.54500.51000.53500.5130163,200
06 Sep 20210.53000.53500.52500.53000.5082333,100
03 Sep 20210.51500.51500.51500.51500.4938-
02 Sep 20210.51500.51500.51500.51500.4938-
01 Sep 20210.51500.51500.51500.51500.4938-
31 Aug 20210.51500.51500.51000.51500.49381,500
30 Aug 20210.51500.51500.51500.51500.4938-
27 Aug 20210.51500.51500.51500.51500.493812,000
26 Aug 20210.53000.53000.53000.53000.5082-
25 Aug 20210.53000.54000.53000.53000.508215,800
24 Aug 20210.52500.53000.52500.53000.50822,800
23 Aug 20210.50500.51000.50500.51000.489190,500
20 Aug 20210.50500.50500.50500.50500.484320,000
19 Aug 20210.51500.51500.50000.50500.484355,000
18 Aug 20210.52000.52000.52000.52000.498645,000
17 Aug 20210.51500.51500.51500.51500.49386,000
16 Aug 20210.54000.54000.52000.52000.498690,800
13 Aug 20210.53000.53000.53000.53000.5082-
12 Aug 20210.53500.53500.53000.53000.508217,400
11 Aug 20210.53000.53000.52000.52000.498635,200
10 Aug 20210.53000.53000.53000.53000.5082-
06 Aug 20210.53000.53000.53000.53000.50829,600
05 Aug 20210.52000.53500.52000.53000.508240,000
04 Aug 20210.52000.52000.52000.52000.4986100
03 Aug 20210.52500.52500.52000.52000.498637,900
02 Aug 20210.53500.53500.52500.52500.503476,000
30 Jul 20210.54500.54500.54500.54500.5226-
29 Jul 20210.53500.54500.53000.54500.522677,800
28 Jul 20210.54500.57000.52500.54000.5178577,800
27 Jul 20210.48000.48000.48000.48000.460336,100
26 Jul 20210.48500.48500.48000.48500.465168,800
23 Jul 20210.47500.47500.47500.47500.455533,500
22 Jul 20210.47500.47500.47500.47500.45552,000
21 Jul 20210.48000.48000.47500.47500.455559,000
19 Jul 20210.48000.48000.48000.48000.460342,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...