5WA.SI - OUE Lippo Healthcare Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
14 Oct 20190.06000.06000.06000.06000.0600-
11 Oct 20190.06000.06000.06000.06000.0600-
10 Oct 20190.06000.06000.06000.06000.0600-
09 Oct 20190.06000.06000.06000.06000.060064,000
08 Oct 20190.06000.06200.06000.06200.0620100,300
07 Oct 20190.06000.06000.06000.06000.0600100,000
04 Oct 2019------
03 Oct 20190.06000.06000.06000.06000.0600-
02 Oct 20190.06000.06000.06000.06000.0600-
01 Oct 20190.06000.06000.06000.06000.060060,000
30 Sep 20190.06000.06100.05100.06100.0610506,600
27 Sep 20190.05500.06000.05500.06000.060053,300
26 Sep 20190.05500.05500.05500.05500.0550-
25 Sep 20190.05500.05500.05500.05500.0550-
24 Sep 20190.05100.06100.05100.05500.055063,600
23 Sep 20190.06000.06000.06000.06000.0600100,000
20 Sep 2019------
19 Sep 20190.06000.06000.06000.06000.0600-
18 Sep 20190.06000.06000.06000.06000.0600-
17 Sep 20190.06000.06000.06000.06000.0600400,200
16 Sep 20190.06100.06100.06100.06100.061021,000
13 Sep 20190.06000.06000.06000.06000.0600-
12 Sep 20190.06000.06000.06000.06000.060041,000
11 Sep 20190.05200.05200.05200.05200.05206,000
10 Sep 20190.06000.06000.06000.06000.060021,000
09 Sep 20190.06000.06000.06000.06000.060030,000
06 Sep 20190.06000.06000.06000.06000.0600-
05 Sep 20190.06000.06000.06000.06000.0600-
04 Sep 20190.06000.06000.06000.06000.060067,000
03 Sep 20190.06000.06000.06000.06000.060020,000
02 Sep 20190.05200.05200.05100.05100.051025,000
30 Aug 20190.06400.06400.06400.06400.0640-
29 Aug 20190.06400.06400.06400.06400.0640-
28 Aug 20190.06400.06400.06400.06400.0640-
27 Aug 20190.05400.06400.05200.06400.064023,200
26 Aug 20190.05400.05400.05400.05400.0540-
23 Aug 20190.05400.05400.05400.05400.054082,000
22 Aug 20190.06400.06400.06400.06400.0640-
21 Aug 20190.06400.06400.06400.06400.0640-
20 Aug 20190.06400.06400.06400.06400.0640-
19 Aug 20190.06400.06400.06400.06400.0640-
16 Aug 20190.06400.06400.06400.06400.0640-
15 Aug 20190.06400.06400.06400.06400.0640-
14 Aug 20190.06400.06400.06400.06400.06405,000
13 Aug 20190.05400.05400.05300.05300.05303,000
08 Aug 20190.05500.05500.05500.05500.0550-
07 Aug 20190.05500.05500.05500.05500.05509,200
06 Aug 20190.05500.05500.05500.05500.0550-
05 Aug 20190.05500.05500.05500.05500.0550100
02 Aug 20190.06100.06100.06100.06100.061093,000
01 Aug 20190.06200.06300.06200.06300.06302,800
31 Jul 20190.06300.06300.06300.06300.0630-
30 Jul 20190.06500.06500.06300.06300.0630160,000
29 Jul 20190.06300.06400.06300.06400.0640900
26 Jul 20190.06600.06600.06200.06400.0640147,000
25 Jul 20190.06200.06200.06200.06200.0620-
24 Jul 20190.06200.06200.06200.06200.0620-
23 Jul 20190.06200.06200.06200.06200.0620100
22 Jul 20190.06500.06500.06500.06500.0650298,000
19 Jul 20190.06500.06500.06200.06200.0620140,000
18 Jul 20190.06300.06300.06300.06300.0630-
17 Jul 20190.06300.06300.06300.06300.0630-
16 Jul 20190.06000.06500.06000.06300.0630627,400
15 Jul 20190.06000.06200.06000.06200.06201,184,300
12 Jul 20190.06000.06000.06000.06000.06004,100
11 Jul 20190.06000.06000.06000.06000.0600-
10 Jul 20190.06000.06000.06000.06000.0600-
09 Jul 20190.06000.06000.06000.06000.0600-
08 Jul 20190.06500.06500.06000.06000.060023,800
05 Jul 20190.06400.06400.06400.06400.0640-
04 Jul 20190.06400.06400.06400.06400.0640-
03 Jul 20190.06400.06400.06400.06400.0640-
02 Jul 20190.06400.06400.06400.06400.0640337,000
01 Jul 20190.05900.06200.05900.06000.060074,000
28 Jun 20190.06400.06400.06400.06400.0640-
27 Jun 20190.06400.06400.06400.06400.06402,100
26 Jun 20190.05900.05900.05900.05900.0590-
25 Jun 20190.05900.05900.05900.05900.059025,000
24 Jun 20190.06000.06100.06000.06100.061021,000
21 Jun 20190.05800.06000.05800.06000.060053,000
20 Jun 20190.06200.06200.06200.06200.0620-
19 Jun 20190.06300.06300.06200.06200.0620130,000
18 Jun 20190.06300.06300.06300.06300.063051,800
17 Jun 20190.06200.06400.06200.06400.064038,000
14 Jun 20190.06500.06500.06500.06500.0650-
13 Jun 20190.06500.06500.06500.06500.0650-
12 Jun 20190.06500.06500.06500.06500.0650-
11 Jun 20190.06500.06500.06500.06500.0650-
10 Jun 20190.06500.06500.06500.06500.0650-
07 Jun 20190.06500.06500.06500.06500.0650-
06 Jun 20190.06500.06500.06500.06500.0650-
04 Jun 20190.06500.06500.06500.06500.0650-
03 Jun 20190.06500.06500.06500.06500.0650-
31 May 20190.06500.06500.06500.06500.0650-
30 May 20190.06500.06500.06500.06500.0650-
29 May 20190.06500.06500.06500.06500.0650-
28 May 20190.06500.06500.06500.06500.0650-
27 May 20190.06500.06500.06500.06500.06501,800
24 May 20190.06100.06100.06100.06100.0610-
23 May 20190.06100.06100.06100.06100.061088,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...