Singapore markets closed

HC Surgical Specialists Limited (1B1.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.47000.0000 (0.00%)
At close: 09:10AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
09 May 20220.47000.47000.47000.47000.4700-
06 May 20220.47000.47000.47000.47000.4700-
05 May 20220.47000.47000.47000.47000.4700-
04 May 20220.47000.47000.47000.47000.4700-
29 Apr 20220.47500.47500.47000.47000.47008,700
28 Apr 20220.49500.55000.49000.49000.490071,800
27 Apr 20220.49500.49500.49500.49500.49502,300
26 Apr 20220.49500.49500.49500.49500.4950-
25 Apr 20220.49500.49500.49500.49500.4950-
22 Apr 20220.49500.49500.49500.49500.4950-
21 Apr 20220.50000.50000.49500.49500.49503,000
20 Apr 20220.50000.50000.50000.50000.5000-
19 Apr 20220.50000.50000.50000.50000.5000-
18 Apr 20220.50000.50000.50000.50000.5000-
14 Apr 20220.50000.50000.50000.50000.50004,000
13 Apr 20220.49000.49000.49000.49000.4900-
12 Apr 20220.49000.49000.49000.49000.4900-
11 Apr 20220.49000.49000.49000.49000.4900-
08 Apr 20220.49000.49000.49000.49000.4900-
07 Apr 20220.49000.49000.49000.49000.4900-
06 Apr 20220.49000.49000.49000.49000.4900-
05 Apr 20220.49000.49000.49000.49000.4900-
04 Apr 20220.49000.49000.49000.49000.4900-
01 Apr 20220.49000.49000.49000.49000.4900-
31 Mar 20220.49000.49000.49000.49000.4900-
30 Mar 20220.49000.49000.49000.49000.49005,000
29 Mar 20220.48000.48500.48000.48500.485049,900
28 Mar 20220.49500.49500.48500.49500.495065,600
25 Mar 20220.49500.49500.49500.49500.4950100
24 Mar 20220.50000.50000.49000.49000.490012,000
23 Mar 20220.50500.50500.50500.50500.505010,100
22 Mar 20220.50500.50500.49500.49500.495031,600
21 Mar 20220.48000.49000.48000.49000.490024,900
18 Mar 20220.48500.48500.48500.48500.4850-
17 Mar 20220.48500.48500.48500.48500.4850-
16 Mar 20220.48500.48500.48500.48500.4850-
15 Mar 20220.48500.48500.48500.48500.4850-
14 Mar 20220.48500.48500.48500.48500.4850-
11 Mar 20220.48500.48500.48500.48500.48503,400
10 Mar 20220.48000.48000.48000.48000.4800-
09 Mar 20220.48000.48000.48000.48000.4800-
08 Mar 20220.48000.48000.48000.48000.4800-
07 Mar 20220.48000.48000.48000.48000.4800-
04 Mar 20220.48000.48000.48000.48000.480010,400
03 Mar 20220.48000.48000.48000.48000.48002,000
02 Mar 20220.48000.48000.48000.48000.4800-
01 Mar 20220.48000.48000.48000.48000.4800-
28 Feb 20220.48000.48000.48000.48000.4800-
25 Feb 20220.48500.49000.47500.48000.480014,700
24 Feb 20220.51000.51000.49000.49000.490062,900
23 Feb 20220.51000.51000.51000.51000.5100-
22 Feb 20220.51000.51000.51000.51000.510024,300
21 Feb 20220.55000.55000.55000.55000.5500300
18 Feb 20220.55000.55000.50000.50000.50001,100
17 Feb 20220.50000.50000.50000.50000.5000-
16 Feb 20220.50000.50000.50000.50000.5000-
15 Feb 20220.50000.50000.50000.50000.5000-
14 Feb 20220.50000.50000.50000.50000.50006,000
11 Feb 20220.51500.51500.51500.51500.5150-
10 Feb 20220.51500.51500.51500.51500.5150-
09 Feb 20220.51500.51500.51500.51500.51504,000
08 Feb 20220.49500.49500.48000.48000.480027,000
07 Feb 20220.51500.51500.49500.49500.49504,900
04 Feb 20220.48500.48500.48500.48500.485028,000
03 Feb 20220.48500.50500.48000.49000.490016,700
31 Jan 20220.51000.51000.51000.51000.5100-
28 Jan 20220.51500.51500.51000.51000.51006,500
27 Jan 20220.52000.52000.52000.52000.5200500
26 Jan 20220.51500.52000.51500.52000.52006,600
25 Jan 20220.53000.53000.53000.53000.5300-
24 Jan 20220.53000.55000.53000.53000.530014,300
21 Jan 20220.55000.55000.52000.52000.52005,100
20 Jan 20220.54500.54500.54500.54500.5450-
19 Jan 20220.54500.54500.54500.54500.5450-
18 Jan 20220.54500.54500.52500.54500.545029,200
18 Jan 20220.014 Dividend
17 Jan 20220.54500.55000.54000.54000.526096,300
14 Jan 20220.54000.55000.53500.54500.5309103,600
13 Jan 20220.55000.55000.54000.55000.535783,500
12 Jan 20220.55000.55000.54000.55000.5357113,700
11 Jan 20220.55000.55000.55000.55000.53578,000
10 Jan 20220.55000.55000.53500.55000.535751,500
07 Jan 20220.54000.55000.54000.55000.535710,500
06 Jan 20220.55000.55000.55000.55000.5357-
05 Jan 20220.55000.55000.55000.55000.5357300
04 Jan 20220.55000.55000.55000.55000.535710,000
03 Jan 20220.55000.55000.55000.55000.535721,900
31 Dec 20210.55000.55000.55000.55000.5357-
30 Dec 20210.54000.55000.53500.55000.535729,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...