41A.SI - UG Healthcare Corporation Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20190.17000.17000.17000.17000.1700-
18 Jul 20190.17000.17000.17000.17000.1700-
17 Jul 20190.17000.17000.17000.17000.1700-
16 Jul 20190.17000.17000.17000.17000.170035,000
15 Jul 20190.17000.17000.17000.17000.1700625,000
12 Jul 20190.17500.17500.17500.17500.175050,000
11 Jul 20190.17400.17400.17400.17400.174012,000
10 Jul 20190.17500.17500.17500.17500.1750-
09 Jul 20190.17800.17800.17500.17500.175075,000
08 Jul 20190.17500.17500.17500.17500.1750742,000
05 Jul 20190.17500.17500.17500.17500.175020,100
04 Jul 20190.17500.17500.17500.17500.1750-
03 Jul 20190.17500.17500.17500.17500.175025,000
02 Jul 20190.17500.17500.17500.17500.1750-
01 Jul 20190.17500.17500.17500.17500.175010,000
28 Jun 20190.18800.18800.18800.18800.1880-
27 Jun 20190.18800.18800.18800.18800.1880-
26 Jun 20190.18800.18800.18800.18800.1880-
25 Jun 20190.18800.18800.18800.18800.1880-
24 Jun 20190.18800.18800.18800.18800.1880-
21 Jun 20190.18800.18800.18800.18800.1880-
20 Jun 20190.18800.18800.18800.18800.1880-
19 Jun 20190.18800.18800.18800.18800.1880-
18 Jun 20190.18800.18800.18800.18800.1880-
17 Jun 20190.18900.18900.18800.18800.18807,000
14 Jun 20190.18000.18000.18000.18000.1800-
13 Jun 20190.18000.18000.18000.18000.1800-
12 Jun 20190.18000.18000.18000.18000.1800-
11 Jun 20190.18000.18000.18000.18000.1800-
10 Jun 20190.16500.18000.16500.18000.180020,100
07 Jun 20190.18400.18400.18400.18400.18409,000
06 Jun 20190.18000.18000.18000.18000.1800-
04 Jun 20190.18000.18000.18000.18000.180030,000
03 Jun 20190.18500.18500.16800.18000.180022,000
31 May 20190.17100.18600.17000.18600.186072,800
30 May 20190.17800.17800.17800.17800.1780-
29 May 20190.18000.18000.17200.17800.1780102,900
28 May 20190.18800.18800.18800.18800.1880-
27 May 20190.18800.18800.18800.18800.1880-
24 May 20190.18800.18800.18800.18800.1880-
23 May 20190.18800.18800.18800.18800.1880-
22 May 20190.18800.18800.18800.18800.1880-
21 May 20190.18800.18800.18800.18800.1880500,000
17 May 20190.18300.18300.18300.18300.1830-
16 May 20190.18300.18300.18300.18300.1830-
15 May 20190.18300.18300.18300.18300.1830-
14 May 20190.18300.18300.18300.18300.1830-
13 May 20190.18300.18300.18300.18300.1830-
10 May 20190.18800.18800.18200.18300.1830125,000
09 May 20190.19000.19000.18500.18500.18506,500
08 May 20190.18000.18000.18000.18000.1800-
07 May 20190.18000.18000.18000.18000.1800-
06 May 20190.18000.18000.18000.18000.180019,700
03 May 20190.18000.18000.18000.18000.1800-
02 May 20190.18000.18000.18000.18000.1800-
30 Apr 20190.18000.18000.18000.18000.18005,000
29 Apr 20190.18500.18500.18000.18000.180028,900
26 Apr 20190.19400.19400.19400.19400.194010,000
25 Apr 20190.17000.17000.17000.17000.1700-
24 Apr 20190.17000.17000.17000.17000.1700-
23 Apr 20190.17000.17000.17000.17000.170018,000
22 Apr 20190.17800.17800.17800.17800.1780-
18 Apr 20190.17800.17800.17800.17800.1780-
17 Apr 20190.17800.17800.17800.17800.1780-
16 Apr 20190.17800.17800.17800.17800.1780-
15 Apr 20190.17800.17800.17800.17800.1780-
12 Apr 20190.17800.17800.17800.17800.1780-
11 Apr 20190.17800.17800.17800.17800.1780-
10 Apr 20190.17800.17800.17800.17800.1780-
09 Apr 20190.17800.17800.17800.17800.1780-
08 Apr 20190.17800.17800.17800.17800.1780500
05 Apr 20190.17600.17600.17600.17600.17601,000
04 Apr 20190.18400.18400.17200.17200.172047,300
03 Apr 20190.17500.17500.17500.17500.17502,000
02 Apr 20190.17300.17300.17300.17300.1730-
01 Apr 20190.18500.18500.17300.17300.173067,300
29 Mar 20190.18500.18500.17700.18000.1800140,800
28 Mar 20190.18800.18800.18300.18300.183021,800
27 Mar 20190.18800.18900.18800.18800.188031,100
26 Mar 20190.18600.18600.18600.18600.1860-
25 Mar 20190.18900.18900.18600.18600.186099,300
22 Mar 20190.18800.18800.18800.18800.1880-
21 Mar 20190.19000.19000.18800.18800.1880300,100
20 Mar 20190.19000.19500.19000.19000.1900341,600
19 Mar 20190.19000.19000.19000.19000.190043,700
18 Mar 20190.18500.18500.18500.18500.1850-
15 Mar 20190.19800.19800.18500.18500.1850848,300
14 Mar 20190.18500.18500.18500.18500.1850-
13 Mar 20190.18800.18800.18500.18500.1850237,200
12 Mar 20190.20000.20000.20000.20000.2000100
11 Mar 20190.18000.19000.18000.18200.182085,800
08 Mar 20190.20500.20500.20500.20500.2050-
07 Mar 20190.20500.20500.20500.20500.2050-
06 Mar 20190.20000.20500.20000.20500.20501,660,000
05 Mar 20190.19900.19900.19900.19900.1990-
04 Mar 20190.19900.19900.19900.19900.1990900
01 Mar 20190.20000.20000.20000.20000.2000-
28 Feb 20190.20000.20000.20000.20000.2000150,000
27 Feb 20190.20000.20000.20000.20000.20001,742,100
26 Feb 20190.18500.18500.18500.18500.1850-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...