Singapore markets close in 7 hours 17 minutes

ISEC Healthcare Ltd. (40T.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.30000.0000 (0.00%)
As of 3:33PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
16 Nov 20200.31500.31500.31500.31500.315031,000
13 Nov 20200.30000.30000.30000.30000.3000-
12 Nov 20200.30000.30000.30000.30000.3000-
11 Nov 20200.30000.30000.30000.30000.3000-
10 Nov 20200.30000.30000.30000.30000.30009,000
09 Nov 20200.30000.30000.30000.30000.3000-
06 Nov 20200.30000.30000.30000.30000.3000-
05 Nov 20200.30000.30000.30000.30000.300010,000
04 Nov 20200.30000.30000.30000.30000.300010,000
03 Nov 20200.30000.30000.30000.30000.3000-
02 Nov 20200.30000.30000.30000.30000.30002,100
30 Oct 20200.32500.32500.31000.31000.310011,000
29 Oct 20200.33500.33500.33500.33500.3350-
28 Oct 20200.33500.33500.33500.33500.3350-
27 Oct 20200.33500.33500.33500.33500.3350-
26 Oct 20200.31500.33500.31500.33500.335023,200
23 Oct 20200.31500.31500.31500.31500.315032,800
22 Oct 20200.31500.31500.31500.31500.3150-
21 Oct 20200.31500.31500.31500.31500.3150-
20 Oct 20200.31500.31500.31500.31500.31502,200
19 Oct 20200.32000.32000.32000.32000.320030,000
16 Oct 20200.32000.32000.32000.32000.3200-
15 Oct 20200.32000.32000.32000.32000.3200-
14 Oct 20200.32000.32000.32000.32000.320010,000
13 Oct 20200.31500.31500.31500.31500.3150-
12 Oct 20200.31500.31500.31500.31500.3150-
09 Oct 20200.31500.31500.31500.31500.3150-
08 Oct 20200.31500.31500.31500.31500.3150-
07 Oct 20200.31500.31500.31500.31500.3150-
06 Oct 20200.31500.31500.31500.31500.3150-
05 Oct 20200.31500.31500.31500.31500.3150-
02 Oct 20200.31500.31500.31500.31500.3150-
01 Oct 20200.31500.31500.31500.31500.3150-
30 Sep 20200.31500.31500.31500.31500.3150-
29 Sep 20200.31500.31500.31500.31500.3150-
28 Sep 20200.31500.31500.31500.31500.3150-
25 Sep 20200.31500.31500.31500.31500.315010,000
24 Sep 20200.31500.31500.31500.31500.3150-
23 Sep 20200.31500.31500.31500.31500.3150-
22 Sep 20200.31500.31500.31500.31500.31505,000
21 Sep 20200.31500.31500.31500.31500.3150-
18 Sep 20200.31500.31500.31500.31500.315035,500
17 Sep 20200.31500.31500.31500.31500.315090,000
16 Sep 20200.30500.30500.30500.30500.3050-
15 Sep 20200.30500.30500.30500.30500.3050-
14 Sep 20200.30500.30500.30500.30500.3050-
11 Sep 20200.31500.31500.30500.30500.305022,900
10 Sep 20200.31500.31500.31500.31500.3150-
09 Sep 20200.31500.31500.31500.31500.3150-
08 Sep 20200.31500.31500.31500.31500.3150-
07 Sep 20200.31500.31500.31500.31500.3150-
04 Sep 20200.31500.31500.31500.31500.3150-
03 Sep 20200.31500.31500.31500.31500.315081,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...