Singapore markets close in 3 minutes

Asian Healthcare Specialists Limited (1J3.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1550-0.0050 (-3.12%)
As of 02:02PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 May 20220.15100.15500.15000.15500.155060,100
23 May 20220.15200.15200.15200.15200.1520-
23 May 20220.00421 Dividend
20 May 20220.15300.15300.15200.15200.147885,500
19 May 20220.15800.15800.15300.15700.152779,400
18 May 20220.15600.15600.15300.15600.151753,900
17 May 20220.15300.15300.15000.15300.148837,600
13 May 20220.15300.15300.15000.15000.14587,100
12 May 20220.15500.15500.14900.14900.144974,000
11 May 20220.15000.15000.15000.15000.1458-
10 May 20220.15000.15000.15000.15000.145855,000
09 May 20220.15500.15500.15000.15000.145810,000
06 May 20220.15500.15500.15000.15000.145855,000
05 May 20220.15000.15800.15000.15800.15363,100
04 May 20220.15800.15800.15800.15800.1536-
29 Apr 20220.15800.15800.15800.15800.1536-
28 Apr 20220.15000.15800.15000.15800.15365,000
27 Apr 20220.15900.15900.15900.15900.1546-
26 Apr 20220.15900.15900.15900.15900.1546-
25 Apr 20220.15900.15900.15900.15900.1546-
22 Apr 20220.15900.15900.15900.15900.1546-
21 Apr 20220.15900.15900.15900.15900.1546-
20 Apr 20220.15900.15900.15900.15900.1546-
19 Apr 20220.15900.15900.15900.15900.1546-
18 Apr 20220.15900.15900.15900.15900.1546-
14 Apr 20220.15500.15900.15000.15900.154650,100
13 Apr 20220.15900.15900.15900.15900.1546-
12 Apr 20220.15900.15900.15900.15900.1546-
11 Apr 20220.15700.15900.15000.15900.154648,100
08 Apr 20220.15900.15900.15900.15900.1546-
07 Apr 20220.15900.15900.15900.15900.1546-
06 Apr 20220.16000.16000.15900.15900.1546700
05 Apr 20220.15500.15500.15000.15000.1458321,200
04 Apr 20220.15000.15600.15000.15600.15171,100
01 Apr 20220.15500.15600.15500.15600.151713,100
31 Mar 20220.14900.15600.14900.15600.151735,400
30 Mar 20220.15300.15300.15300.15300.1488-
29 Mar 20220.15300.15300.15300.15300.1488-
28 Mar 20220.15300.15300.15300.15300.1488-
25 Mar 20220.15300.15300.15300.15300.148829,200
24 Mar 20220.14800.15600.14800.15600.151745,600
23 Mar 20220.15600.15600.14900.14900.14495,300
22 Mar 20220.15600.15600.15600.15600.1517-
21 Mar 20220.15000.15600.14600.15600.151770,200
18 Mar 20220.15600.15600.15600.15600.1517300
17 Mar 20220.15800.15800.15800.15800.15364,500
16 Mar 20220.16000.16000.16000.16000.1556-
15 Mar 20220.15800.16000.15800.16000.155625,000
14 Mar 20220.15300.15800.14500.15800.153672,400
11 Mar 20220.15700.15700.15700.15700.1527-
10 Mar 20220.15700.15700.15700.15700.15273,400
09 Mar 20220.15500.15700.15500.15700.152713,000
08 Mar 20220.16000.16000.16000.16000.1556-
07 Mar 20220.16000.16000.16000.16000.1556-
04 Mar 20220.16000.16000.16000.16000.1556-
03 Mar 20220.16000.16000.16000.16000.1556-
02 Mar 20220.16000.16000.16000.16000.1556-
01 Mar 20220.16000.16000.16000.16000.1556-
28 Feb 20220.16000.16000.16000.16000.1556-
25 Feb 20220.16000.16000.15800.16000.1556300
24 Feb 20220.16100.16100.16100.16100.1565-
23 Feb 20220.16100.16100.16100.16100.1565-
22 Feb 20220.16100.16100.16100.16100.1565-
21 Feb 20220.16100.16100.16100.16100.1565-
18 Feb 20220.16100.16100.16100.16100.15652,000
17 Feb 20220.16000.16000.15800.15800.15364,200
16 Feb 20220.16000.16000.16000.16000.155640,300
15 Feb 20220.16100.16100.16100.16100.1565100
14 Feb 20220.16100.16100.16100.16100.1565-
11 Feb 20220.16100.16100.16100.16100.1565-
10 Feb 20220.16100.16100.16100.16100.1565100
09 Feb 20220.15400.15400.15400.15400.1497-
08 Feb 20220.15600.16200.15400.15400.149778,400
08 Feb 20220.0028 Dividend
07 Feb 20220.16000.16100.16000.16100.15387,300
04 Feb 20220.15700.15700.15700.15700.150020,000
03 Feb 20220.15700.15700.15700.15700.150040,000
31 Jan 20220.16200.16200.15600.15700.150026,200
28 Jan 20220.15700.16100.15700.16100.1538200
27 Jan 20220.15700.15700.15700.15700.150024,000
26 Jan 20220.15600.15600.15600.15600.1490-
25 Jan 20220.15700.16100.15600.15600.149031,200
24 Jan 20220.15700.16300.15700.16000.1529109,900
21 Jan 20220.16600.16600.15700.16100.1538365,200
20 Jan 20220.15700.16400.15700.16400.15677,600
19 Jan 20220.16400.16400.16400.16400.1567-
18 Jan 20220.16400.16400.16400.16400.1567-
17 Jan 20220.16100.16600.16100.16400.156758,200
14 Jan 20220.16600.16600.16600.16600.1586-
13 Jan 20220.16600.16600.16600.16600.1586-
12 Jan 20220.16600.16600.16600.16600.1586-
11 Jan 20220.15700.16600.15700.16600.158661,900
10 Jan 20220.16600.16600.16000.16000.152933,100
07 Jan 20220.16100.16100.16000.16100.153823,300
06 Jan 20220.16000.16600.16000.16500.157676,400
05 Jan 20220.16000.16600.16000.16600.158620,100
04 Jan 20220.16700.16700.16700.16700.1596-
03 Jan 20220.16700.16700.16700.16700.15964,200
31 Dec 20210.16400.16500.16400.16500.157641,000
30 Dec 20210.15600.15600.15600.15600.1490-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...