Singapore markets closed

HC Surgical Specialists Limited (1B1.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.41000.0000 (0.00%)
At close: 04:29PM SGT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20220.41000.41000.41000.41000.4100108,700
28 Sept 20220.41000.41000.40500.41000.410016,700
27 Sept 20220.41000.41000.41000.41000.4100-
26 Sept 20220.41500.41500.41000.41000.410057,900
23 Sept 20220.42000.42000.42000.42000.4200-
22 Sept 20220.42000.42000.42000.42000.42003,000
21 Sept 20220.43500.43500.43500.43500.43505,000
20 Sept 20220.43000.43000.43000.43000.4300-
19 Sept 20220.43000.43000.43000.43000.4300200
16 Sept 20220.43000.43000.43000.43000.43005,000
15 Sept 20220.44500.44500.44500.44500.445010,100
14 Sept 20220.43500.48000.43500.48000.48007,200
13 Sept 20220.42000.42000.42000.42000.420036,000
12 Sept 20220.43000.43000.43000.43000.430015,200
09 Sept 20220.43500.43500.43500.43500.435011,100
08 Sept 20220.43500.43500.43500.43500.4350-
07 Sept 20220.43500.43500.43500.43500.435014,100
06 Sept 20220.43500.43500.43500.43500.435010,000
05 Sept 20220.43000.43500.43000.43500.435015,000
02 Sept 20220.43500.43500.43500.43500.43501,200
01 Sept 20220.43500.43500.43500.43500.4350-
31 Aug 20220.43500.43500.43500.43500.4350-
30 Aug 20220.43500.43500.43500.43500.4350-
29 Aug 20220.43500.43500.43500.43500.43505,000
26 Aug 20220.46500.46500.46000.46000.4600200
25 Aug 20220.40000.40000.40000.40000.4000-
24 Aug 20220.42500.42500.40000.40000.400075,000
23 Aug 20220.43000.43000.43000.43000.4300-
22 Aug 20220.43000.43000.43000.43000.43001,016,700
19 Aug 20220.43000.43000.43000.43000.4300-
18 Aug 20220.43000.43000.43000.43000.4300-
17 Aug 20220.43000.43000.43000.43000.4300-
16 Aug 20220.43000.43000.43000.43000.4300-
15 Aug 20220.43000.43000.43000.43000.4300-
12 Aug 20220.44500.44500.43000.43000.430039,800
11 Aug 20220.45000.45000.45000.45000.450020,500
10 Aug 20220.46500.46500.46500.46500.4650200
08 Aug 20220.47000.47000.47000.47000.4700-
05 Aug 20220.47000.47000.47000.47000.4700-
04 Aug 20220.47000.47000.47000.47000.4700-
03 Aug 20220.47000.47000.47000.47000.470020,000
02 Aug 20220.47500.47500.47500.47500.4750-
01 Aug 20220.47500.47500.47500.47500.4750-
29 Jul 20220.47500.47500.47500.47500.4750470,600
28 Jul 20220.49000.49000.48500.48500.48503,000
27 Jul 20220.49000.49000.49000.49000.4900-
26 Jul 20220.49000.49000.49000.49000.4900-
25 Jul 20220.49000.49000.49000.49000.4900-
22 Jul 20220.49000.49000.49000.49000.4900-
21 Jul 20220.49000.49000.49000.49000.4900-
20 Jul 20220.49000.49000.49000.49000.4900-
19 Jul 20220.49000.49000.49000.49000.49001,500
18 Jul 20220.48500.48500.48500.48500.485024,000
15 Jul 20220.48000.48000.48000.48000.4800-
14 Jul 20220.48000.48000.48000.48000.480040,000
13 Jul 20220.48000.48000.48000.48000.480059,600
12 Jul 20220.46000.46000.46000.46000.4600-
08 Jul 20220.48000.48000.46000.46000.460010,000
07 Jul 20220.49500.49500.49500.49500.49505,000
06 Jul 20220.49500.49500.49500.49500.4950-
05 Jul 20220.49500.49500.49500.49500.4950-
04 Jul 20220.49500.49500.49500.49500.4950-
01 Jul 20220.49500.49500.49500.49500.4950-
30 Jun 20220.49500.49500.49500.49500.4950-
29 Jun 20220.49500.49500.49500.49500.4950-
28 Jun 20220.49500.49500.49500.49500.4950-
27 Jun 20220.49000.49500.49000.49500.495025,900
24 Jun 20220.48000.48000.48000.48000.480012,000
23 Jun 20220.46500.46500.46500.46500.4650-
22 Jun 20220.46500.46500.46500.46500.4650-
21 Jun 20220.46500.46500.46500.46500.4650-
20 Jun 20220.46500.46500.46500.46500.46509,600
17 Jun 20220.46500.46500.46500.46500.4650100
16 Jun 20220.47000.47000.47000.47000.4700-
15 Jun 20220.47000.47000.47000.47000.470020,000
14 Jun 20220.47000.48000.47000.48000.480030,000
13 Jun 20220.48000.48000.47000.47000.470015,500
10 Jun 20220.47000.47000.47000.47000.4700-
09 Jun 20220.47000.47000.47000.47000.4700-
08 Jun 20220.47000.47000.47000.47000.4700-
07 Jun 20220.47000.47000.47000.47000.4700-
06 Jun 20220.47000.47000.47000.47000.4700-
03 Jun 20220.47000.47000.47000.47000.47006,000
02 Jun 20220.48000.48000.48000.48000.4800-
01 Jun 20220.48000.48000.48000.48000.480014,200
31 May 20220.47000.47000.47000.47000.4700-
30 May 20220.47000.47000.47000.47000.4700-
27 May 20220.47000.47000.47000.47000.4700-
26 May 20220.47000.47000.47000.47000.4700-
25 May 20220.47000.47000.47000.47000.4700300
24 May 20220.47000.47000.47000.47000.47001,000
23 May 20220.48000.48000.48000.48000.4800-
20 May 20220.48000.48000.48000.48000.48005,000
19 May 20220.45000.45000.45000.45000.4500-
18 May 20220.45000.45000.45000.45000.4500-
17 May 20220.45000.45000.45000.45000.4500300
13 May 20220.41000.43000.41000.43000.430055,000
12 May 20220.47000.47000.40500.40500.405012,000
11 May 20220.47000.47000.47000.47000.4700-
10 May 20220.47000.47000.47000.47000.4700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...