Singapore markets closed

Clearbridge Health Limited (1H3.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0360-0.0040 (-10.00%)
At close: 04:34PM SGT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
07 Jul 20220.06900.06900.06800.06900.0690170,900
06 Jul 20220.07300.07300.06800.07000.0700339,000
05 Jul 20220.07200.07200.06900.06900.069054,300
04 Jul 20220.07500.07600.07200.07400.074096,500
01 Jul 20220.07000.07400.07000.07400.074030,000
30 Jun 20220.07200.07400.07000.07400.074036,800
29 Jun 20220.07400.07400.07100.07400.074030,200
28 Jun 20220.07300.07300.07100.07100.0710229,900
27 Jun 20220.07300.07300.07300.07300.0730-
24 Jun 20220.07300.07300.07300.07300.07303,000
23 Jun 20220.07300.07300.07300.07300.07301,000
22 Jun 20220.07300.07300.07300.07300.07308,100
21 Jun 20220.07300.07700.07200.07500.075055,200
20 Jun 20220.07500.07500.07300.07300.07308,900
17 Jun 20220.07600.07600.07600.07600.0760-
16 Jun 20220.07600.07600.07600.07600.07603,500
15 Jun 20220.07900.07900.07700.07700.077040,000
14 Jun 20220.07800.07800.07800.07800.0780-
13 Jun 20220.07800.07900.07800.07800.078030,200
10 Jun 20220.08100.08400.07700.08100.0810723,400
09 Jun 20220.08000.08000.07800.08000.080087,600
08 Jun 20220.07900.07900.07600.07800.0780245,900
07 Jun 20220.07800.07900.07800.07900.079050,100
06 Jun 20220.07600.07600.07600.07600.0760-
03 Jun 20220.07800.07900.07600.07600.0760167,200
02 Jun 20220.07500.07800.07400.07600.076072,300
01 Jun 20220.07500.07500.07500.07500.0750-
31 May 20220.07900.07900.07500.07500.0750137,100
30 May 20220.07900.07900.07900.07900.079030,200
27 May 20220.07500.07500.07500.07500.075010,000
26 May 20220.07500.07500.07500.07500.075020,800
25 May 20220.07600.07600.07500.07600.0760115,800
24 May 20220.07700.07700.07700.07700.0770-
23 May 20220.08000.08200.07500.07700.0770174,600
20 May 20220.07200.07700.07100.07700.077057,000
19 May 20220.07500.07500.07200.07200.0720121,700
18 May 20220.07600.07700.07400.07500.0750160,000
17 May 20220.07400.07500.07200.07300.0730444,000
13 May 20220.07500.07700.07500.07600.0760115,300
12 May 20220.07700.07700.07500.07600.076015,500
11 May 20220.07800.07800.07600.07700.077050,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...