Yahoo

Mail

Singapore markets close in 1 hour 54 minutes

Straits Times Index
3,281.24
-11.89(-0.36%)
Nikkei
37,628.48
-831.60(-2.16%)
Hang Seng
17,274.67
+73.40(+0.43%)
FTSE 100
8,040.38
0.00(0.00%)
Bitcoin USD
64,278.35
-2,453.29(-3.68%)
CMC Crypto 200
1,389.80
+7.23(+0.52%)

ISEC Healthcare Ltd. (40T.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.3850

0.0000

(0.00%)

As of 02:15PM SGT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	100
24 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
23 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
22 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
19 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
18 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
17 Apr 2024	0.3900	0.3900	0.3850	0.3850	0.3850	5,000
16 Apr 2024	0.4000	0.4000	0.3850	0.3850	0.3850	40,000
15 Apr 2024	0.4000	0.4000	0.3850	0.3850	0.3850	30,000
12 Apr 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
11 Apr 2024	0.4000	0.4000	0.3850	0.3950	0.3950	34,200
09 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
08 Apr 2024	0.3850	0.3900	0.3500	0.3850	0.3850	67,500
05 Apr 2024	0.3750	0.3850	0.3550	0.3850	0.3850	57,300
04 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	5,000
03 Apr 2024	0.3900	0.3950	0.3800	0.3950	0.3950	71,800
02 Apr 2024	0.3950	0.4000	0.3900	0.3950	0.3950	51,200
01 Apr 2024	0.3750	0.4000	0.3700	0.4000	0.4000	80,800
28 Mar 2024	0.4000	0.4000	0.3700	0.3700	0.3700	2,000
27 Mar 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
26 Mar 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
25 Mar 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
22 Mar 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
21 Mar 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
20 Mar 2024	0.4200	0.4200	0.4150	0.4150	0.4150	3,600
19 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
18 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
15 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,100
14 Mar 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
13 Mar 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
12 Mar 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
11 Mar 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
08 Mar 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
07 Mar 2024	0.4250	0.4250	0.4250	0.4250	0.4250	100
06 Mar 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
05 Mar 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
04 Mar 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
01 Mar 2024	0.4400	0.4600	0.4400	0.4450	0.4450	1,000
29 Feb 2024	0.4400	0.4400	0.4050	0.4400	0.4400	30,200
28 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
27 Feb 2024	0.4450	0.4600	0.4450	0.4600	0.4600	3,500
26 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
23 Feb 2024	0.4450	0.4600	0.4450	0.4600	0.4600	38,000
22 Feb 2024	0.4450	0.4450	0.4450	0.4450	0.4450	57,300
21 Feb 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
20 Feb 2024	0.4450	0.4500	0.4450	0.4450	0.4450	55,000
19 Feb 2024	0.4450	0.4600	0.4450	0.4550	0.4550	5,200
16 Feb 2024	0.4550	0.4550	0.4450	0.4450	0.4450	109,700
15 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,000
14 Feb 2024	0.4450	0.4600	0.4450	0.4600	0.4600	35,100
13 Feb 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
09 Feb 2024	0.4450	0.4450	0.4450	0.4450	0.4450	122,700
08 Feb 2024	0.4500	0.4500	0.4450	0.4450	0.4450	100,100
07 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	100
06 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
05 Feb 2024	0.4500	0.4600	0.4500	0.4600	0.4600	200
02 Feb 2024	0.4500	0.4550	0.4500	0.4500	0.4500	209,400
01 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	30,000
31 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
30 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	68,000
29 Jan 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
26 Jan 2024	0.4550	0.4550	0.4550	0.4550	0.4550	10,000
25 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
24 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
23 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
22 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
19 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	113,000
18 Jan 2024	0.4700	0.4700	0.4600	0.4600	0.4600	135,400
17 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	320,000
16 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	135,000
15 Jan 2024	0.4700	0.4750	0.4700	0.4700	0.4700	105,600
12 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	240,000
11 Jan 2024	0.4650	0.4700	0.4650	0.4700	0.4700	209,700
10 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4650	50,000
09 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
08 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
05 Jan 2024	0.4600	0.4650	0.4600	0.4650	0.4650	49,100
04 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4650	6,300
03 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
02 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
29 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4650	-
28 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4650	400
27 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4650	200
26 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4650	-
22 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4650	51,000
21 Dec 2023	0.4650	0.4700	0.4650	0.4700	0.4700	19,100
20 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4650	50,000
19 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4650	58,000
18 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
15 Dec 2023	0.4500	0.4750	0.4500	0.4600	0.4600	23,038,377
14 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4500	10,000
13 Dec 2023	0.4800	0.4800	0.4550	0.4550	0.4550	50,000
12 Dec 2023	0.4700	0.4700	0.4650	0.4700	0.4700	199,100
11 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4650	59,000
08 Dec 2023	0.4700	0.4700	0.4650	0.4650	0.4650	37,300
07 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4650	34,000
06 Dec 2023	0.4450	0.4600	0.4450	0.4600	0.4600	274,200
05 Dec 2023	0.4450	0.4450	0.4450	0.4450	0.4450	-
04 Dec 2023	0.4350	0.4450	0.4350	0.4450	0.4450	148,200
01 Dec 2023	0.4600	0.4700	0.4600	0.4600	0.4600	100,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,281.24-11.89(-0.36%)

Nikkei37,628.48-831.60(-2.16%)

Hang Seng17,274.67+73.40(+0.43%)

FTSE 1008,040.380.00(0.00%)

Bitcoin USD64,278.35-2,453.29(-3.68%)

CMC Crypto 2001,389.80+7.23(+0.52%)

ISEC Healthcare Ltd. (40T.SI)

Straits Times Index
3,281.24
-11.89(-0.36%)

Nikkei
37,628.48
-831.60(-2.16%)

Hang Seng
17,274.67
+73.40(+0.43%)

FTSE 100
8,040.38
0.00(0.00%)

Bitcoin USD
64,278.35
-2,453.29(-3.68%)

CMC Crypto 200
1,389.80
+7.23(+0.52%)