Singapore markets closed

ISEC Healthcare Ltd. (40T.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.4000+0.0050 (+1.27%)
At close: 04:54PM SGT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.40000.40000.40000.40000.40005,000
13 Jun 20240.39500.39500.39500.39500.3950100
12 Jun 20240.40000.40000.40000.40000.4000-
11 Jun 20240.40000.40000.40000.40000.4000-
10 Jun 20240.40000.40000.40000.40000.4000-
07 Jun 20240.40000.40000.40000.40000.40006,000
06 Jun 20240.38000.38500.38000.38500.385013,100
05 Jun 20240.38000.38000.38000.38000.3800-
04 Jun 20240.38000.38000.38000.38000.3800-
03 Jun 20240.38000.38000.38000.38000.3800-
31 May 20240.38000.38000.38000.38000.3800-
30 May 20240.38000.38000.38000.38000.3800-
29 May 20240.38000.38000.38000.38000.3800-
28 May 20240.42000.42000.38000.38000.380029,100
27 May 20240.42000.42000.42000.42000.42002,800
24 May 20240.42000.42000.42000.42000.4200-
23 May 20240.42000.42000.42000.42000.4200-
21 May 20240.42000.42000.42000.42000.42005,700
20 May 20240.42000.42000.41000.42000.42005,200
17 May 20240.38500.38500.38500.38500.3850-
16 May 20240.38500.38500.38500.38500.3850-
15 May 20240.38500.38500.38500.38500.3850-
14 May 20240.38500.38500.38500.38500.3850-
13 May 20240.38500.38500.38500.38500.3850-
10 May 20240.38500.38500.38500.38500.3850-
09 May 20240.38500.38500.38500.38500.3850-
08 May 20240.38500.38500.38500.38500.3850-
07 May 20240.38500.38500.38500.38500.3850-
06 May 20240.39000.39000.38500.38500.385025,000
03 May 20240.41000.41000.38500.38500.385025,000
02 May 20240.42000.42000.42000.42000.4200-
30 Apr 20240.42000.42000.42000.42000.42004,600
29 Apr 20240.40000.40000.40000.40000.40004,800
26 Apr 20240.38500.38500.38500.38500.3850300
26 Apr 20240.0085 Dividend
25 Apr 20240.38500.38500.38500.38500.3765100
24 Apr 20240.38500.38500.38500.38500.3765-
23 Apr 20240.38500.38500.38500.38500.3765-
22 Apr 20240.38500.38500.38500.38500.3765-
19 Apr 20240.38500.38500.38500.38500.3765-
18 Apr 20240.38500.38500.38500.38500.3765-
17 Apr 20240.39000.39000.38500.38500.37655,000
16 Apr 20240.40000.40000.38500.38500.376540,000
15 Apr 20240.40000.40000.38500.38500.376530,000
12 Apr 20240.39500.39500.39500.39500.3863-
11 Apr 20240.40000.40000.38500.39500.386334,200
09 Apr 20240.38500.38500.38500.38500.3765-
08 Apr 20240.38500.39000.35000.38500.376567,500
05 Apr 20240.37500.38500.35500.38500.376557,300
04 Apr 20240.38500.38500.38500.38500.37655,000
03 Apr 20240.39000.39500.38000.39500.386371,800
02 Apr 20240.39500.40000.39000.39500.386351,200
01 Apr 20240.37500.40000.37000.40000.391280,800
28 Mar 20240.40000.40000.37000.37000.36182,000
27 Mar 20240.41500.41500.41500.41500.4058-
26 Mar 20240.41500.41500.41500.41500.4058-
25 Mar 20240.41500.41500.41500.41500.4058-
22 Mar 20240.41500.41500.41500.41500.4058-
21 Mar 20240.41500.41500.41500.41500.4058-
20 Mar 20240.42000.42000.41500.41500.40583,600
19 Mar 20240.42000.42000.42000.42000.4107-
18 Mar 20240.42000.42000.42000.42000.4107-
15 Mar 20240.42000.42000.42000.42000.41071,100
14 Mar 20240.42500.42500.42500.42500.4156-
13 Mar 20240.42500.42500.42500.42500.4156-
12 Mar 20240.42500.42500.42500.42500.4156-
11 Mar 20240.42500.42500.42500.42500.4156-
08 Mar 20240.42500.42500.42500.42500.4156-
07 Mar 20240.42500.42500.42500.42500.4156100
06 Mar 20240.44500.44500.44500.44500.4352-
05 Mar 20240.44500.44500.44500.44500.4352-
04 Mar 20240.44500.44500.44500.44500.4352-
01 Mar 20240.44000.46000.44000.44500.43521,000
29 Feb 20240.44000.44000.40500.44000.430330,200
28 Feb 20240.46000.46000.46000.46000.4498-
27 Feb 20240.44500.46000.44500.46000.44983,500
26 Feb 20240.46000.46000.46000.46000.4498-
23 Feb 20240.44500.46000.44500.46000.449838,000
22 Feb 20240.44500.44500.44500.44500.435257,300
21 Feb 20240.44500.44500.44500.44500.4352-
20 Feb 20240.44500.45000.44500.44500.435255,000
19 Feb 20240.44500.46000.44500.45500.44505,200
16 Feb 20240.45500.45500.44500.44500.4352109,700
15 Feb 20240.46000.46000.46000.46000.44981,000
14 Feb 20240.44500.46000.44500.46000.449835,100
13 Feb 20240.44500.44500.44500.44500.4352-
09 Feb 20240.44500.44500.44500.44500.4352122,700
08 Feb 20240.45000.45000.44500.44500.4352100,100
07 Feb 20240.45000.45000.45000.45000.4401100
06 Feb 20240.46000.46000.46000.46000.4498-
05 Feb 20240.45000.46000.45000.46000.4498200
02 Feb 20240.45000.45500.45000.45000.4401209,400
01 Feb 20240.45000.45000.45000.45000.440130,000
31 Jan 20240.45000.45000.45000.45000.4401-
30 Jan 20240.45000.45000.45000.45000.440168,000
29 Jan 20240.45500.45500.45500.45500.4450-
26 Jan 20240.45500.45500.45500.45500.445010,000
25 Jan 20240.46000.46000.46000.46000.4498-
24 Jan 20240.46000.46000.46000.46000.4498-
23 Jan 20240.46000.46000.46000.46000.4498-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...