41A.SI - UG Healthcare Corporation Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20200.23500.25000.23500.24500.24505,685,400
20 Feb 20200.23000.24500.23000.23500.23504,684,400
19 Feb 20200.24000.24500.23000.23000.23002,621,200
18 Feb 20200.23500.24500.23000.24000.24002,702,300
17 Feb 20200.25500.26500.24000.25000.25005,167,300
14 Feb 20200.28000.29000.24500.25000.250013,384,800
13 Feb 20200.28000.29500.27000.28000.28008,131,300
12 Feb 20200.27500.28000.26000.27500.27504,205,500
11 Feb 20200.27500.28500.26500.27500.27504,724,400
10 Feb 20200.30500.31000.27000.28000.280023,131,500
07 Feb 20200.21500.26500.21500.25000.250023,474,900
06 Feb 20200.22000.22500.20500.21000.21005,630,000
05 Feb 20200.23500.24500.20000.22500.225010,729,300
04 Feb 20200.27000.27500.23000.23500.23507,753,200
03 Feb 20200.25500.28500.23500.26500.265015,717,000
31 Jan 20200.30500.33000.21500.23500.235021,703,900
30 Jan 20200.41500.42000.32000.32500.325023,960,400
29 Jan 20200.30500.47000.30500.37500.375057,288,900
28 Jan 20200.16400.28000.16400.25000.250011,466,500
24 Jan 20200.15900.15900.15500.15500.155027,000
23 Jan 20200.15600.16000.15400.15900.1590119,700
22 Jan 20200.16800.17500.15300.15700.1570514,200
21 Jan 20200.14000.16700.14000.16700.167026,600
20 Jan 20200.13500.13500.13500.13500.1350-
17 Jan 20200.13500.13500.13500.13500.1350-
16 Jan 20200.13500.13500.13500.13500.1350-
15 Jan 20200.13700.13700.13500.13500.135054,000
14 Jan 20200.15000.15000.15000.15000.1500-
13 Jan 20200.15000.15000.15000.15000.1500-
10 Jan 20200.15000.15000.15000.15000.1500-
09 Jan 20200.14000.15000.13800.15000.150072,100
08 Jan 20200.14000.14000.14000.14000.14002,000
07 Jan 20200.13700.13700.13700.13700.1370-
06 Jan 20200.13700.13700.13700.13700.1370-
03 Jan 20200.13700.13700.13700.13700.1370-
02 Jan 20200.14000.14000.13400.13700.137066,800
31 Dec 20190.14000.14000.14000.14000.1400-
30 Dec 20190.14000.14000.14000.14000.140010,000
27 Dec 20190.14000.14000.14000.14000.1400-
26 Dec 20190.14000.14000.14000.14000.1400-
25 Dec 20190.14000.14000.14000.14000.1400-
24 Dec 20190.14000.14000.14000.14000.1400-
23 Dec 20190.14000.14000.14000.14000.1400-
20 Dec 20190.14000.14000.14000.14000.1400-
19 Dec 20190.14000.14000.14000.14000.1400-
18 Dec 20190.14000.14000.14000.14000.1400-
17 Dec 20190.14000.14000.14000.14000.1400-
16 Dec 20190.14000.14000.14000.14000.1400-
13 Dec 20190.14000.14000.14000.14000.1400-
12 Dec 20190.14000.14000.14000.14000.1400-
11 Dec 20190.14000.14000.14000.14000.1400-
10 Dec 20190.13300.14000.13300.14000.140035,800
09 Dec 20190.13200.13200.13200.13200.1320-
06 Dec 20190.13300.13300.13200.13200.132024,600
05 Dec 20190.14900.14900.13100.13200.13203,400
04 Dec 20190.15000.15000.15000.15000.1500-
03 Dec 20190.15000.15000.15000.15000.1500-
02 Dec 20190.15000.15000.15000.15000.1500-
29 Nov 20190.15000.15000.15000.15000.1500-
28 Nov 20190.15000.15000.15000.15000.1500-
27 Nov 20190.15000.15000.15000.15000.150060,000
26 Nov 20190.15100.15100.15100.15100.1510-
25 Nov 20190.15100.15100.15100.15100.1510-
22 Nov 20190.15100.15100.15000.15100.1510135,300
21 Nov 20190.15200.15200.15200.15200.1520-
20 Nov 20190.15200.15200.15100.15200.152013,700
19 Nov 20190.15100.15100.15100.15100.1510-
18 Nov 20190.15100.15100.15100.15100.151024,700
15 Nov 20190.15100.15100.15100.15100.151027,400
14 Nov 20190.15200.15200.15200.15200.15201,000
13 Nov 20190.15000.15000.15000.15000.1500-
12 Nov 20190.16000.16000.15000.15000.150034,800
11 Nov 20190.16000.16000.16000.16000.1600-
08 Nov 20190.15900.16000.15900.16000.160022,900
07 Nov 20190.15600.15600.15600.15600.1560-
06 Nov 20190.15600.15600.15600.15600.1560-
05 Nov 20190.15600.15600.15600.15600.15601,800
04 Nov 20190.15800.15800.15800.15800.1580-
01 Nov 20190.15800.15800.15800.15800.1580-
31 Oct 20190.15800.15800.15800.15800.1580-
30 Oct 20190.15200.16200.15000.15800.158098,300
30 Oct 20190.00259 Dividend
29 Oct 20190.15000.16400.15000.15000.147433,900
25 Oct 20190.16500.16500.16500.16500.1622100
24 Oct 20190.16000.16000.15800.16000.1572156,300
23 Oct 20190.16500.16500.16500.16500.162218,700
22 Oct 20190.16500.16500.16500.16500.1622-
21 Oct 20190.16500.16500.16500.16500.1622-
18 Oct 20190.16500.16500.16500.16500.1622-
17 Oct 20190.16500.16500.16500.16500.16227,200
16 Oct 20190.17000.17000.17000.17000.1671-
15 Oct 20190.17000.17000.17000.17000.16714,600
14 Oct 20190.18000.18000.18000.18000.176910,000
11 Oct 20190.16800.16800.16800.16800.165127,500
10 Oct 20190.15500.15500.15500.15500.1523-
09 Oct 20190.15500.15500.15500.15500.1523-
08 Oct 20190.15500.15500.15500.15500.1523-
07 Oct 20190.15500.15500.15500.15500.1523-
04 Oct 20190.15600.15700.15500.15500.152346,100
03 Oct 20190.16000.16200.15800.15800.155360,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...