Singapore markets open in 4 hours 57 minutes

OUE Lippo Healthcare Limited (5WA.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.03100.0000 (0.00%)
At close: 05:04PM SGT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20220.03000.03200.03000.03100.03105,300
05 Oct 20220.03200.03300.03000.03100.0310677,100
04 Oct 20220.02900.03200.02900.03100.031015,600
03 Oct 20220.03100.03100.02900.02900.0290605,000
30 Sept 20220.03000.03100.03000.03100.0310211,100
29 Sept 20220.03000.03000.03000.03000.0300295,400
28 Sept 20220.03000.03000.03000.03000.0300105,000
27 Sept 20220.03000.03100.03000.03100.031086,100
26 Sept 20220.03100.03400.03000.03100.0310511,400
23 Sept 20220.03100.03100.03100.03100.0310133,100
22 Sept 20220.03200.03200.03200.03200.032030,100
21 Sept 20220.03100.03100.03100.03100.031037,500
20 Sept 20220.03100.03100.03100.03100.0310531,600
19 Sept 20220.03100.03100.03100.03100.031018,400
16 Sept 20220.03100.03100.03100.03100.0310105,000
15 Sept 20220.03100.03100.03100.03100.03106,200
14 Sept 20220.03100.03100.03100.03100.03105,000
13 Sept 20220.03100.03100.03100.03100.03105,500
12 Sept 20220.03100.03200.03100.03200.0320116,400
09 Sept 20220.03100.03300.03100.03200.032014,500
08 Sept 20220.03100.03300.03100.03200.0320480,400
07 Sept 20220.03100.03100.03100.03100.031012,900
06 Sept 20220.03100.03300.03100.03100.03105,400
05 Sept 20220.03100.03100.03100.03100.03105,900
02 Sept 20220.03100.03200.03100.03100.0310302,900
01 Sept 20220.03200.03200.03200.03200.03205,000
31 Aug 20220.03200.03200.03100.03200.03201,112,900
30 Aug 20220.03200.03300.03200.03300.0330737,700
29 Aug 20220.03300.03300.03200.03200.03201,881,400
26 Aug 20220.03200.03600.03200.03400.03403,849,300
25 Aug 20220.03200.03200.03200.03200.032087,900
24 Aug 20220.03200.03200.03200.03200.03205,000
23 Aug 20220.03200.03400.03200.03200.03205,300
22 Aug 20220.03200.03400.03200.03300.033082,000
19 Aug 20220.03200.03400.03200.03300.033079,600
18 Aug 20220.03200.03200.03200.03200.0320-
17 Aug 20220.03300.03300.03200.03200.03209,000
16 Aug 20220.03300.03300.03300.03300.0330-
15 Aug 20220.03300.03300.03300.03300.0330-
12 Aug 20220.03300.03300.03300.03300.0330334,500
11 Aug 20220.03400.03400.03400.03400.0340-
10 Aug 20220.03400.03400.03400.03400.0340-
08 Aug 20220.03300.03400.03300.03400.03401,100
05 Aug 20220.03300.03400.03300.03300.0330601,600
04 Aug 20220.03300.03300.03200.03200.0320219,500
03 Aug 20220.03300.03300.03300.03300.0330160,000
02 Aug 20220.03300.03300.03300.03300.0330-
01 Aug 20220.03300.03300.03300.03300.033035,000
29 Jul 20220.03400.03400.03400.03400.0340-
28 Jul 20220.03300.03400.03300.03400.03404,900
27 Jul 20220.03200.03400.03200.03300.0330340,200
26 Jul 20220.03300.03300.03300.03300.0330-
25 Jul 20220.03300.03300.03300.03300.033061,000
22 Jul 20220.03400.03500.03400.03400.0340530,200
21 Jul 20220.03300.03300.03300.03300.0330-
20 Jul 20220.03300.03300.03300.03300.0330-
19 Jul 20220.03300.03300.03300.03300.0330145,800
18 Jul 20220.03200.03300.03100.03300.0330944,100
15 Jul 20220.03300.03300.03300.03300.0330-
14 Jul 20220.03300.03300.03300.03300.0330-
13 Jul 20220.03300.03300.03300.03300.033011,600
12 Jul 20220.03200.03200.03200.03200.0320-
08 Jul 20220.03200.03200.03200.03200.0320-
07 Jul 20220.03300.03300.03200.03200.0320190,000
06 Jul 20220.03300.03400.03300.03400.0340106,300
05 Jul 20220.03300.03300.03300.03300.03306,000
04 Jul 20220.03200.03300.03200.03300.0330244,100
01 Jul 20220.03300.03300.03300.03300.0330-
30 Jun 20220.03300.03300.03300.03300.0330111,100
29 Jun 20220.03400.03400.03400.03400.0340-
28 Jun 20220.03300.03400.03300.03400.0340586,000
27 Jun 20220.03300.03300.03300.03300.033052,700
24 Jun 20220.03400.03400.03400.03400.0340301,000
23 Jun 20220.03300.03300.03300.03300.0330-
22 Jun 20220.03300.03400.03300.03300.0330373,000
21 Jun 20220.03400.03400.03300.03400.03401,688,300
20 Jun 20220.03400.03400.03400.03400.0340222,500
17 Jun 20220.03500.03500.03400.03400.03401,134,500
16 Jun 20220.03500.03500.03500.03500.0350102,100
15 Jun 20220.03500.03500.03500.03500.0350105,100
14 Jun 20220.03500.03500.03400.03400.0340373,200
13 Jun 20220.03600.03600.03500.03500.03501,651,700
10 Jun 20220.03600.03600.03600.03600.03601,050,000
09 Jun 20220.03700.03700.03600.03600.0360394,000
08 Jun 20220.03800.03800.03700.03800.0380970,000
07 Jun 20220.03700.03800.03700.03800.03805,089,200
06 Jun 20220.03600.03700.03600.03600.0360995,000
03 Jun 20220.03700.03700.03600.03600.0360359,100
02 Jun 20220.03700.03700.03600.03600.0360790,000
01 Jun 20220.03600.03600.03600.03600.0360430,000
31 May 20220.03700.03700.03500.03500.03502,335,900
30 May 20220.03600.03800.03600.03600.03603,710,600
27 May 20220.03700.03700.03600.03600.0360543,800
26 May 20220.03800.03800.03600.03700.03703,834,000
25 May 20220.04000.04000.03700.03900.03905,165,500
24 May 20220.04000.04500.03800.04000.040021,056,900
23 May 20220.03700.03800.03700.03800.038010,600
20 May 20220.03600.03600.03600.03600.0360200,000
19 May 20220.03500.03500.03500.03500.035073,900
18 May 20220.03800.03800.03800.03800.0380-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...