Yahoo

Mail

Singapore markets closed

Straits Times Index
3,258.90
+1.72(+0.05%)
Nikkei
28,041.48
+258.55(+0.93%)
Hang Seng
20,400.11
+90.98(+0.45%)
FTSE 100
7,631.74
+11.31(+0.15%)
Bitcoin USD
28,373.94
+34.31(+0.12%)
CMC Crypto 200
621.79
+7.58(+1.23%)

Clearbridge Health Limited (1H3.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0290

-0.0020

(-6.45%)

At close: 04:48PM SGT

Time period:

02 Apr 2022 - 02 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	0.0300	0.0300	0.0290	0.0290	0.0290	345,000
30 Mar 2023	0.0310	0.0320	0.0310	0.0310	0.0310	253,300
29 Mar 2023	0.0300	0.0320	0.0300	0.0320	0.0320	8,001,600
28 Mar 2023	0.0290	0.0290	0.0290	0.0290	0.0290	100,000
27 Mar 2023	0.0300	0.0310	0.0300	0.0300	0.0300	1,881,300
24 Mar 2023	0.0300	0.0310	0.0300	0.0300	0.0300	459,500
23 Mar 2023	0.0320	0.0320	0.0310	0.0310	0.0310	413,800
22 Mar 2023	0.0300	0.0320	0.0300	0.0310	0.0310	555,300
21 Mar 2023	0.0290	0.0290	0.0280	0.0290	0.0290	200,000
20 Mar 2023	0.0310	0.0310	0.0300	0.0300	0.0300	323,700
17 Mar 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
16 Mar 2023	0.0320	0.0330	0.0320	0.0330	0.0330	331,800
15 Mar 2023	0.0340	0.0350	0.0340	0.0340	0.0340	1,795,300
14 Mar 2023	0.0320	0.0340	0.0320	0.0340	0.0340	3,807,700
13 Mar 2023	0.0300	0.0320	0.0300	0.0320	0.0320	1,217,700
10 Mar 2023	0.0300	0.0310	0.0300	0.0310	0.0310	569,100
09 Mar 2023	0.0310	0.0320	0.0310	0.0320	0.0320	1,412,800
08 Mar 2023	0.0300	0.0310	0.0300	0.0310	0.0310	439,700
07 Mar 2023	0.0290	0.0310	0.0290	0.0310	0.0310	277,300
06 Mar 2023	0.0290	0.0300	0.0280	0.0300	0.0300	1,267,100
03 Mar 2023	0.0290	0.0300	0.0290	0.0290	0.0290	222,700
02 Mar 2023	0.0320	0.0320	0.0290	0.0310	0.0310	965,400
01 Mar 2023	0.0320	0.0330	0.0320	0.0320	0.0320	493,800
28 Feb 2023	0.0330	0.0330	0.0330	0.0330	0.0330	242,000
27 Feb 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
24 Feb 2023	0.0330	0.0350	0.0330	0.0350	0.0350	528,100
23 Feb 2023	0.0330	0.0340	0.0330	0.0340	0.0340	512,000
22 Feb 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
21 Feb 2023	0.0330	0.0330	0.0330	0.0330	0.0330	50,000
20 Feb 2023	0.0330	0.0340	0.0320	0.0340	0.0340	334,100
17 Feb 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
16 Feb 2023	0.0330	0.0340	0.0330	0.0340	0.0340	396,800
15 Feb 2023	0.0340	0.0340	0.0330	0.0330	0.0330	59,400
14 Feb 2023	0.0330	0.0340	0.0330	0.0330	0.0330	527,300
13 Feb 2023	0.0330	0.0330	0.0330	0.0330	0.0330	161,200
10 Feb 2023	0.0320	0.0340	0.0320	0.0340	0.0340	829,300
09 Feb 2023	0.0330	0.0330	0.0320	0.0320	0.0320	684,200
08 Feb 2023	0.0330	0.0340	0.0330	0.0330	0.0330	494,400
07 Feb 2023	0.0340	0.0340	0.0340	0.0340	0.0340	11,100
06 Feb 2023	0.0340	0.0340	0.0330	0.0340	0.0340	186,800
03 Feb 2023	0.0360	0.0360	0.0340	0.0340	0.0340	1,303,200
02 Feb 2023	0.0340	0.0370	0.0340	0.0370	0.0370	866,100
01 Feb 2023	0.0350	0.0360	0.0340	0.0340	0.0340	955,800
31 Jan 2023	0.0350	0.0350	0.0340	0.0340	0.0340	71,800
30 Jan 2023	0.0340	0.0350	0.0340	0.0340	0.0340	1,104,200
27 Jan 2023	0.0360	0.0360	0.0350	0.0350	0.0350	475,100
26 Jan 2023	0.0350	0.0370	0.0350	0.0360	0.0360	1,506,000
25 Jan 2023	0.0350	0.0360	0.0350	0.0360	0.0360	406,200
20 Jan 2023	0.0350	0.0370	0.0350	0.0370	0.0370	496,900
19 Jan 2023	0.0360	0.0360	0.0350	0.0350	0.0350	369,700
18 Jan 2023	0.0340	0.0360	0.0340	0.0360	0.0360	1,222,300
17 Jan 2023	0.0350	0.0360	0.0350	0.0360	0.0360	789,300
16 Jan 2023	0.0360	0.0360	0.0360	0.0360	0.0360	250,400
13 Jan 2023	0.0350	0.0350	0.0350	0.0350	0.0350	135,000
12 Jan 2023	0.0360	0.0370	0.0360	0.0370	0.0370	1,303,000
11 Jan 2023	0.0360	0.0360	0.0360	0.0360	0.0360	467,500
10 Jan 2023	0.0360	0.0360	0.0360	0.0360	0.0360	648,300
09 Jan 2023	0.0350	0.0360	0.0350	0.0360	0.0360	566,100
06 Jan 2023	0.0350	0.0360	0.0350	0.0350	0.0350	592,000
05 Jan 2023	0.0350	0.0370	0.0350	0.0350	0.0350	380,500
04 Jan 2023	0.0350	0.0360	0.0350	0.0350	0.0350	585,800
03 Jan 2023	0.0370	0.0370	0.0350	0.0350	0.0350	1,049,600
30 Dec 2022	0.0370	0.0380	0.0360	0.0380	0.0380	650,100
29 Dec 2022	0.0370	0.0390	0.0370	0.0370	0.0370	699,700
28 Dec 2022	0.0370	0.0380	0.0370	0.0380	0.0380	456,500
27 Dec 2022	0.0390	0.0410	0.0380	0.0380	0.0380	2,764,900
23 Dec 2022	0.0350	0.0400	0.0350	0.0380	0.0380	7,130,800
22 Dec 2022	0.0340	0.0360	0.0340	0.0340	0.0340	50,500
21 Dec 2022	0.0350	0.0370	0.0340	0.0360	0.0360	485,300
20 Dec 2022	0.0350	0.0360	0.0350	0.0350	0.0350	1,470,100
19 Dec 2022	0.0370	0.0370	0.0350	0.0350	0.0350	1,075,200
16 Dec 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
15 Dec 2022	0.0390	0.0390	0.0390	0.0390	0.0390	70,000
14 Dec 2022	0.0390	0.0420	0.0390	0.0400	0.0400	5,562,800
13 Dec 2022	0.0380	0.0400	0.0380	0.0400	0.0400	697,500
12 Dec 2022	0.0380	0.0390	0.0370	0.0380	0.0380	1,737,200
09 Dec 2022	0.0340	0.0380	0.0340	0.0380	0.0380	1,419,200
08 Dec 2022	0.0340	0.0340	0.0340	0.0340	0.0340	3,300
07 Dec 2022	0.0330	0.0340	0.0330	0.0340	0.0340	149,400
06 Dec 2022	0.0340	0.0350	0.0330	0.0350	0.0350	1,201,800
05 Dec 2022	0.0350	0.0350	0.0340	0.0340	0.0340	1,311,000
02 Dec 2022	0.0350	0.0360	0.0350	0.0350	0.0350	131,100
01 Dec 2022	0.0350	0.0350	0.0340	0.0340	0.0340	358,000
30 Nov 2022	0.0360	0.0360	0.0350	0.0350	0.0350	380,000
29 Nov 2022	0.0350	0.0360	0.0350	0.0350	0.0350	1,843,800
28 Nov 2022	0.0350	0.0350	0.0340	0.0340	0.0340	450,000
25 Nov 2022	0.0360	0.0370	0.0350	0.0350	0.0350	747,100
24 Nov 2022	0.0360	0.0380	0.0360	0.0370	0.0370	646,000
23 Nov 2022	0.0370	0.0370	0.0360	0.0360	0.0360	150,000
22 Nov 2022	0.0370	0.0390	0.0370	0.0370	0.0370	3,135,800
21 Nov 2022	0.0390	0.0390	0.0370	0.0370	0.0370	1,740,900
18 Nov 2022	0.0380	0.0390	0.0380	0.0390	0.0390	311,000
17 Nov 2022	0.0380	0.0380	0.0380	0.0380	0.0380	288,000
16 Nov 2022	0.0400	0.0400	0.0380	0.0390	0.0390	2,408,500
15 Nov 2022	0.0400	0.0430	0.0390	0.0390	0.0390	4,842,200
14 Nov 2022	0.0400	0.0410	0.0390	0.0400	0.0400	687,200
11 Nov 2022	0.0420	0.0440	0.0400	0.0420	0.0420	1,653,400
10 Nov 2022	0.0440	0.0450	0.0420	0.0450	0.0450	3,204,500
09 Nov 2022	0.0430	0.0490	0.0420	0.0450	0.0450	24,672,500
08 Nov 2022	0.0380	0.0430	0.0380	0.0410	0.0410	8,519,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,258.90+1.72(+0.05%)

Nikkei28,041.48+258.55(+0.93%)

Hang Seng20,400.11+90.98(+0.45%)

FTSE 1007,631.74+11.31(+0.15%)

Bitcoin USD28,373.94+34.31(+0.12%)

CMC Crypto 200621.79+7.58(+1.23%)

Clearbridge Health Limited (1H3.SI)

Straits Times Index
3,258.90
+1.72(+0.05%)

Nikkei
28,041.48
+258.55(+0.93%)

Hang Seng
20,400.11
+90.98(+0.45%)

FTSE 100
7,631.74
+11.31(+0.15%)

Bitcoin USD
28,373.94
+34.31(+0.12%)

CMC Crypto 200
621.79
+7.58(+1.23%)