Singapore markets closed

ISEC Healthcare Ltd. (40T.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.39500.0000 (0.00%)
At close: 04:49PM SGT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Apr 20240.40000.40000.38500.39500.395034,200
09 Apr 20240.38500.38500.38500.38500.3850-
08 Apr 20240.38500.39000.35000.38500.385067,500
05 Apr 20240.37500.38500.35500.38500.385057,300
04 Apr 20240.38500.38500.38500.38500.38505,000
03 Apr 20240.39000.39500.38000.39500.395071,800
02 Apr 20240.39500.40000.39000.39500.395051,200
01 Apr 20240.37500.40000.37000.40000.400080,800
28 Mar 20240.40000.40000.37000.37000.37002,000
27 Mar 20240.41500.41500.41500.41500.4150-
26 Mar 20240.41500.41500.41500.41500.4150-
25 Mar 20240.41500.41500.41500.41500.4150-
22 Mar 20240.41500.41500.41500.41500.4150-
21 Mar 20240.41500.41500.41500.41500.4150-
20 Mar 20240.42000.42000.41500.41500.41503,600
19 Mar 20240.42000.42000.42000.42000.4200-
18 Mar 20240.42000.42000.42000.42000.4200-
15 Mar 20240.42000.42000.42000.42000.42001,100
14 Mar 20240.42500.42500.42500.42500.4250-
13 Mar 20240.42500.42500.42500.42500.4250-
12 Mar 20240.42500.42500.42500.42500.4250-
11 Mar 20240.42500.42500.42500.42500.4250-
08 Mar 20240.42500.42500.42500.42500.4250-
07 Mar 20240.42500.42500.42500.42500.4250100
06 Mar 20240.44500.44500.44500.44500.4450-
05 Mar 20240.44500.44500.44500.44500.4450-
04 Mar 20240.44500.44500.44500.44500.4450-
01 Mar 20240.44000.46000.44000.44500.44501,000
29 Feb 20240.44000.44000.40500.44000.440030,200
28 Feb 20240.46000.46000.46000.46000.4600-
27 Feb 20240.44500.46000.44500.46000.46003,500
26 Feb 20240.46000.46000.46000.46000.4600-
23 Feb 20240.44500.46000.44500.46000.460038,000
22 Feb 20240.44500.44500.44500.44500.445057,300
21 Feb 20240.44500.44500.44500.44500.4450-
20 Feb 20240.44500.45000.44500.44500.445055,000
19 Feb 20240.44500.46000.44500.45500.45505,200
16 Feb 20240.45500.45500.44500.44500.4450109,700
15 Feb 20240.46000.46000.46000.46000.46001,000
14 Feb 20240.44500.46000.44500.46000.460035,100
13 Feb 20240.44500.44500.44500.44500.4450-
09 Feb 20240.44500.44500.44500.44500.4450122,700
08 Feb 20240.45000.45000.44500.44500.4450100,100
07 Feb 20240.45000.45000.45000.45000.4500100
06 Feb 20240.46000.46000.46000.46000.4600-
05 Feb 20240.45000.46000.45000.46000.4600200
02 Feb 20240.45000.45500.45000.45000.4500209,400
01 Feb 20240.45000.45000.45000.45000.450030,000
31 Jan 20240.45000.45000.45000.45000.4500-
30 Jan 20240.45000.45000.45000.45000.450068,000
29 Jan 20240.45500.45500.45500.45500.4550-
26 Jan 20240.45500.45500.45500.45500.455010,000
25 Jan 20240.46000.46000.46000.46000.4600-
24 Jan 20240.46000.46000.46000.46000.4600-
23 Jan 20240.46000.46000.46000.46000.4600-
22 Jan 20240.46000.46000.46000.46000.4600-
19 Jan 20240.46000.46000.46000.46000.4600113,000
18 Jan 20240.47000.47000.46000.46000.4600135,400
17 Jan 20240.47000.47000.47000.47000.4700320,000
16 Jan 20240.47000.47000.47000.47000.4700135,000
15 Jan 20240.47000.47500.47000.47000.4700105,600
12 Jan 20240.47000.47000.47000.47000.4700240,000
11 Jan 20240.46500.47000.46500.47000.4700209,700
10 Jan 20240.46500.46500.46500.46500.465050,000
09 Jan 20240.46500.46500.46500.46500.4650-
08 Jan 20240.46500.46500.46500.46500.4650-
05 Jan 20240.46000.46500.46000.46500.465049,100
04 Jan 20240.46500.46500.46500.46500.46506,300
03 Jan 20240.46500.46500.46500.46500.4650-
02 Jan 20240.46500.46500.46500.46500.4650-
29 Dec 20230.46500.46500.46500.46500.4650-
28 Dec 20230.46500.46500.46500.46500.4650400
27 Dec 20230.46500.46500.46500.46500.4650200
26 Dec 20230.46500.46500.46500.46500.4650-
22 Dec 20230.46500.46500.46500.46500.465051,000
21 Dec 20230.46500.47000.46500.47000.470019,100
20 Dec 20230.46500.46500.46500.46500.465050,000
19 Dec 20230.46500.46500.46500.46500.465058,000
18 Dec 20230.46000.46000.46000.46000.4600-
15 Dec 20230.45000.47500.45000.46000.460023,038,377
14 Dec 20230.45000.45000.45000.45000.450010,000
13 Dec 20230.48000.48000.45500.45500.455050,000
12 Dec 20230.47000.47000.46500.47000.4700199,100
11 Dec 20230.46500.46500.46500.46500.465059,000
08 Dec 20230.47000.47000.46500.46500.465037,300
07 Dec 20230.46500.46500.46500.46500.465034,000
06 Dec 20230.44500.46000.44500.46000.4600274,200
05 Dec 20230.44500.44500.44500.44500.4450-
04 Dec 20230.43500.44500.43500.44500.4450148,200
01 Dec 20230.46000.47000.46000.46000.4600100,600
30 Nov 20230.44000.45500.44000.45500.4550118,300
29 Nov 20230.42000.42000.42000.42000.4200-
28 Nov 20230.42000.42000.42000.42000.4200-
27 Nov 20230.42000.42000.42000.42000.42003,800
24 Nov 20230.42000.42000.42000.42000.4200-
23 Nov 20230.42000.42000.42000.42000.4200-
22 Nov 20230.42000.42000.42000.42000.4200-
21 Nov 20230.42000.42000.42000.42000.4200-
20 Nov 20230.42000.42000.42000.42000.4200-
17 Nov 20230.42000.42000.42000.42000.4200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...