Singapore markets closed

Clearbridge Health Limited (1H3.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0350+0.0010 (+2.94%)
At close: 05:04PM SGT
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20220.03500.03600.03500.03500.03501,843,800
28 Nov 20220.03500.03500.03400.03400.0340450,000
25 Nov 20220.03600.03700.03500.03500.0350747,100
24 Nov 20220.03600.03800.03600.03700.0370646,000
23 Nov 20220.03700.03700.03600.03600.0360150,000
22 Nov 20220.03700.03900.03700.03700.03703,135,800
21 Nov 20220.03900.03900.03700.03700.03701,740,900
18 Nov 20220.03800.03900.03800.03900.0390311,000
17 Nov 20220.03800.03800.03800.03800.0380288,000
16 Nov 20220.04000.04000.03800.03900.03902,408,500
15 Nov 20220.04000.04300.03900.03900.03904,842,200
14 Nov 20220.04000.04100.03900.04000.0400687,200
11 Nov 20220.04200.04400.04000.04200.04201,653,400
10 Nov 20220.04400.04500.04200.04500.04503,204,500
09 Nov 20220.04300.04900.04200.04500.045024,672,500
08 Nov 20220.03800.04300.03800.04100.04108,519,400
07 Nov 20220.03800.03900.03700.03800.0380801,400
04 Nov 20220.03800.03900.03600.03900.03901,017,000
03 Nov 20220.03900.04000.03700.03700.03701,907,000
02 Nov 20220.04100.04200.04000.04000.04001,536,600
01 Nov 20220.03900.04100.03700.04000.04002,206,400
31 Oct 20220.04000.04300.04000.04100.04101,192,800
28 Oct 20220.04300.04400.03900.04000.04002,405,800
27 Oct 20220.04400.04700.04300.04300.04303,877,700
26 Oct 20220.04300.04900.04200.04300.04301,956,300
25 Oct 20220.05100.05100.04400.04400.04403,693,800
21 Oct 20220.05200.05400.04900.04900.04909,912,600
20 Oct 20220.05100.05500.04700.05100.05105,099,500
19 Oct 20220.03800.06900.03800.04900.049023,132,400
18 Oct 20220.03600.04400.03600.04100.04101,431,200
17 Oct 20220.03500.03700.03300.03300.033034,800
14 Oct 20220.03800.03800.03800.03800.0380-
13 Oct 20220.03800.03800.03800.03800.0380-
12 Oct 20220.03800.03800.03800.03800.0380-
11 Oct 20220.03600.03800.03300.03800.0380105,000
10 Oct 20220.03700.03800.03700.03800.038010,000
07 Oct 20220.03600.03600.03600.03600.03609,200
06 Oct 20220.03500.03700.03500.03700.0370270,300
05 Oct 20220.03600.03600.03500.03500.035042,000
04 Oct 20220.03500.04000.03500.04000.0400630,100
03 Oct 20220.03600.03600.03600.03600.0360125,000
30 Sept 20220.03800.03800.03500.03600.0360572,500
29 Sept 20220.03800.04000.03800.04000.040061,500
28 Sept 20220.04000.04200.03800.04200.0420305,600
27 Sept 20220.04000.04400.04000.04400.044029,200
26 Sept 20220.04100.04100.04000.04100.041026,800
23 Sept 20220.04200.04400.04000.04200.0420428,200
22 Sept 20220.04400.04400.04400.04400.0440-
21 Sept 20220.04400.04400.04400.04400.0440-
20 Sept 20220.04500.04500.04400.04400.0440300
19 Sept 20220.04400.04500.04300.04500.0450218,500
16 Sept 20220.04400.04800.04400.04700.0470170,500
15 Sept 20220.04700.04700.04500.04600.046016,700
14 Sept 20220.04400.04700.04400.04700.047070,000
13 Sept 20220.04600.04700.04500.04700.0470566,600
12 Sept 20220.04400.04700.04200.04500.0450406,300
09 Sept 20220.04800.04800.04800.04800.0480-
08 Sept 20220.04800.04800.04800.04800.0480-
07 Sept 20220.04800.04800.04800.04800.048018,000
06 Sept 20220.04500.04500.04200.04300.0430272,300
05 Sept 20220.04400.05000.04400.04700.0470197,700
02 Sept 20220.04700.04700.04400.04500.0450525,000
01 Sept 20220.04700.04800.04700.04800.048088,200
31 Aug 20220.04800.04800.04700.04700.0470172,300
30 Aug 20220.04900.05000.04900.05000.0500100,000
29 Aug 20220.05200.05200.05100.05100.051028,600
26 Aug 20220.05000.05000.04500.04800.04801,392,100
25 Aug 20220.05400.05400.04900.05100.0510540,100
24 Aug 20220.05300.05300.05200.05200.052027,500
23 Aug 20220.05300.05300.05200.05200.052020,000
22 Aug 20220.05500.05600.05000.05000.0500158,500
19 Aug 20220.05100.05500.05000.05100.0510113,300
18 Aug 20220.05200.05200.05200.05200.052048,300
17 Aug 20220.05100.05500.05100.05500.0550123,400
16 Aug 20220.05500.05500.05000.05100.0510598,500
15 Aug 20220.05800.05800.05400.05400.0540845,700
12 Aug 20220.05600.05900.05600.05800.0580395,500
11 Aug 20220.05700.05700.05700.05700.057020,000
10 Aug 20220.05700.05700.05500.05500.055098,000
08 Aug 20220.05900.05900.05600.05600.056070,200
05 Aug 20220.06100.06200.05400.05600.0560870,700
04 Aug 20220.06200.06200.06200.06200.062018,000
03 Aug 20220.06200.06200.06200.06200.0620500
02 Aug 20220.06100.06200.05800.06200.062034,100
01 Aug 20220.06300.06300.06000.06100.0610994,100
29 Jul 20220.06300.06500.06300.06500.0650118,800
28 Jul 20220.06700.06700.06300.06600.066045,200
27 Jul 20220.06800.06900.06300.06700.0670165,800
26 Jul 20220.06300.06800.06000.06800.0680660,000
25 Jul 20220.07000.07000.07000.07000.0700-
22 Jul 20220.06800.07000.06800.07000.070012,000
21 Jul 20220.06800.06800.06800.06800.06808,000
20 Jul 20220.07500.07500.06300.06300.063040,200
19 Jul 20220.06300.07100.06300.07000.070024,000
18 Jul 20220.07400.07400.07400.07400.0740-
15 Jul 20220.07400.07400.07400.07400.0740-
14 Jul 20220.07400.07400.07400.07400.0740-
13 Jul 20220.06300.07400.06300.07400.074056,100
12 Jul 20220.06700.07300.06500.07300.073089,300
08 Jul 20220.06900.07300.06900.07300.073083,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...