Singapore markets close in 5 hours 24 minutes

ISEC Healthcare Ltd. (40T.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.31000.0000 (0.00%)
As of 8:58AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 20210.31000.31000.31000.31000.3100-
08 Apr 20210.31000.31000.31000.31000.3100-
07 Apr 20210.31000.31000.31000.31000.310010,000
06 Apr 20210.31000.31000.31000.31000.3100-
05 Apr 20210.31000.31000.31000.31000.3100-
01 Apr 20210.31000.31000.31000.31000.3100-
31 Mar 20210.31000.31000.31000.31000.3100-
30 Mar 20210.31000.31000.31000.31000.3100-
29 Mar 20210.31000.31000.31000.31000.3100-
26 Mar 20210.31000.31000.31000.31000.3100-
25 Mar 20210.31000.31000.31000.31000.3100-
24 Mar 20210.31000.31000.31000.31000.3100-
23 Mar 20210.31500.31500.31000.31000.310033,300
22 Mar 20210.31500.31500.31500.31500.315010,000
19 Mar 20210.31000.31000.31000.31000.3100-
18 Mar 20210.31000.31000.31000.31000.3100-
17 Mar 20210.31000.31000.31000.31000.3100-
16 Mar 20210.31000.31000.31000.31000.3100-
15 Mar 20210.31000.31000.31000.31000.3100-
12 Mar 20210.31000.31000.31000.31000.3100-
11 Mar 20210.31000.31000.31000.31000.3100-
10 Mar 20210.31000.31000.31000.31000.3100-
09 Mar 20210.31000.31000.31000.31000.310020,000
08 Mar 20210.30500.30500.30500.30500.3050-
05 Mar 20210.30500.30500.30500.30500.3050-
04 Mar 20210.30500.30500.30500.30500.30507,000
03 Mar 20210.31000.31000.31000.31000.3100-
02 Mar 20210.31000.31000.31000.31000.3100-
01 Mar 20210.30500.31000.30500.31000.310012,900
26 Feb 20210.30500.30500.30500.30500.3050-
25 Feb 20210.30500.30500.30500.30500.3050-
24 Feb 20210.30500.30500.30500.30500.3050-
23 Feb 20210.30500.30500.30500.30500.3050-
22 Feb 20210.30500.30500.30500.30500.305022,000
19 Feb 20210.30500.30500.30500.30500.3050-
18 Feb 20210.30500.30500.30500.30500.3050-
17 Feb 20210.30500.30500.30500.30500.3050-
16 Feb 20210.30500.30500.30500.30500.3050-
15 Feb 20210.30500.30500.30500.30500.305010,000
11 Feb 20210.30000.30000.30000.30000.3000-
10 Feb 20210.30000.30000.30000.30000.3000-
09 Feb 20210.30000.30000.30000.30000.3000-
08 Feb 20210.30000.30000.30000.30000.3000-
05 Feb 20210.30000.30000.30000.30000.3000-
04 Feb 20210.30000.30000.30000.30000.3000-
03 Feb 20210.30000.30000.30000.30000.3000-
02 Feb 20210.30000.30000.30000.30000.30001,000
01 Feb 20210.30000.30000.30000.30000.30002,200
29 Jan 20210.30000.30000.30000.30000.30005,000
28 Jan 20210.30000.30000.30000.30000.3000-
27 Jan 20210.30000.30000.30000.30000.3000-
26 Jan 20210.30000.30000.30000.30000.3000-
25 Jan 20210.30000.30000.30000.30000.30004,000
22 Jan 20210.31500.31500.30000.30000.30001,000
21 Jan 20210.30500.30500.30000.30000.300050,000
20 Jan 20210.31000.31000.31000.31000.310010,000
19 Jan 20210.30500.30500.30500.30500.305010,000
18 Jan 20210.30000.30000.30000.30000.3000-
15 Jan 20210.30000.30000.30000.30000.3000-
14 Jan 20210.30000.30000.30000.30000.3000-
13 Jan 20210.30000.30000.30000.30000.3000-
12 Jan 20210.30000.30000.30000.30000.3000-
11 Jan 20210.30000.30000.30000.30000.3000-
08 Jan 20210.30000.30000.30000.30000.3000-
07 Jan 20210.30000.30000.30000.30000.3000-
06 Jan 20210.30000.30000.30000.30000.3000-
05 Jan 20210.30000.30000.30000.30000.3000-
04 Jan 20210.30000.30000.30000.30000.3000-
31 Dec 2020------
30 Dec 20200.30000.30000.30000.30000.3000-
29 Dec 20200.30500.30500.30000.30000.30004,900
28 Dec 20200.30000.30000.30000.30000.300030,000
24 Dec 2020------
23 Dec 20200.30500.30500.30500.30500.3050-
22 Dec 20200.30500.30500.30500.30500.3050-
21 Dec 20200.30500.30500.30500.30500.3050-
18 Dec 20200.30500.30500.30500.30500.3050-
17 Dec 20200.30500.30500.30500.30500.3050-
16 Dec 20200.30500.30500.30500.30500.30507,000
15 Dec 20200.30000.30000.30000.30000.3000-
14 Dec 20200.30000.30000.30000.30000.30006,000
11 Dec 20200.30000.30000.30000.30000.3000-
10 Dec 20200.30000.30000.30000.30000.3000-
09 Dec 20200.30000.30000.30000.30000.3000-
08 Dec 20200.30000.30000.30000.30000.300020,000
07 Dec 20200.32000.32000.32000.32000.3200-
04 Dec 20200.32000.32000.32000.32000.3200-
03 Dec 20200.32000.32000.32000.32000.3200-
02 Dec 20200.32000.32000.32000.32000.3200-
01 Dec 20200.32000.32000.32000.32000.3200-
30 Nov 20200.32000.32000.32000.32000.32006,000
27 Nov 20200.33000.33000.33000.33000.3300-
26 Nov 20200.33000.33000.33000.33000.3300-
25 Nov 20200.33000.33000.33000.33000.33007,300
24 Nov 20200.30000.30000.30000.30000.3000-
23 Nov 20200.30000.30000.30000.30000.3000-
20 Nov 20200.30000.30000.30000.30000.3000-
19 Nov 20200.30000.30000.30000.30000.3000-
18 Nov 20200.30000.30000.30000.30000.300010,000
17 Nov 20200.31500.31500.31500.31500.3150-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...