5WA.SI - OUE Lippo Healthcare Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20200.05500.05500.05500.05500.0550205,500
20 Feb 20200.05700.05700.05700.05700.0570-
19 Feb 20200.05600.05700.05600.05700.05706,500
18 Feb 20200.05400.05400.05400.05400.05405,100
17 Feb 20200.05400.05500.05400.05400.0540340,100
14 Feb 20200.05600.05600.05500.05500.0550140,100
13 Feb 20200.05800.05800.05600.05600.05602,100
12 Feb 20200.05800.06000.05800.06000.0600200,100
11 Feb 20200.05900.06200.05800.06000.06002,372,500
10 Feb 20200.05600.06100.05500.05700.05701,008,000
07 Feb 20200.05600.05800.05600.05800.0580207,200
06 Feb 20200.05500.05600.05400.05600.0560255,000
05 Feb 20200.05500.05500.05300.05300.0530366,700
04 Feb 20200.05600.05600.05300.05500.0550391,400
03 Feb 20200.05700.05700.05300.05300.05301,349,200
31 Jan 20200.06000.06000.05700.05800.05801,051,200
30 Jan 20200.06300.06300.06000.06100.06102,539,500
29 Jan 20200.06400.06600.06100.06300.06308,807,000
28 Jan 20200.06100.06600.06100.06300.06303,907,700
24 Jan 20200.05900.06100.05800.06100.0610414,800
23 Jan 20200.06200.06200.06200.06200.0620200
22 Jan 20200.06600.06800.06100.06300.06307,003,900
21 Jan 20200.06000.06500.06000.06500.06502,693,600
20 Jan 20200.05900.06000.05900.06000.0600240,000
17 Jan 20200.05800.06000.05800.06000.060082,900
16 Jan 20200.05800.06000.05800.05800.0580378,200
15 Jan 20200.05900.05900.05900.05900.0590-
14 Jan 20200.05800.06000.05800.05900.0590215,200
13 Jan 20200.05800.06000.05800.05900.0590550,800
10 Jan 20200.06000.06000.05900.05900.0590118,100
09 Jan 20200.06100.06100.06100.06100.0610400,000
08 Jan 20200.05800.05800.05800.05800.0580130,300
07 Jan 20200.05800.05900.05800.05900.0590259,900
06 Jan 20200.06000.06000.05900.05900.0590223,100
03 Jan 20200.06000.06000.05900.06000.0600850,000
02 Jan 20200.06000.06300.06000.06100.06101,461,400
31 Dec 20190.05800.05800.05800.05800.0580200,000
30 Dec 20190.05700.05700.05700.05700.057050,000
27 Dec 20190.05900.05900.05900.05900.059020,000
26 Dec 20190.05900.05900.05900.05900.0590-
25 Dec 20190.05900.05900.05900.05900.0590-
24 Dec 20190.05900.05900.05900.05900.0590-
23 Dec 20190.05900.05900.05900.05900.0590-
20 Dec 20190.06000.06000.05700.05900.059089,000
19 Dec 20190.05900.06000.05900.06000.0600135,200
18 Dec 20190.05700.05900.05700.05900.0590103,100
17 Dec 20190.05700.05700.05700.05700.0570-
16 Dec 20190.05700.05700.05700.05700.0570-
13 Dec 20190.05700.05700.05700.05700.0570-
12 Dec 20190.05700.05700.05700.05700.0570100,000
11 Dec 20190.05700.05700.05700.05700.057022,600
10 Dec 20190.05700.05700.05700.05700.0570-
09 Dec 20190.05700.05700.05700.05700.0570-
06 Dec 20190.05700.05700.05700.05700.0570-
05 Dec 20190.05600.05700.05600.05700.0570303,000
04 Dec 20190.05700.05700.05600.05700.0570360,800
03 Dec 20190.05600.05600.05600.05600.0560-
02 Dec 20190.05700.05700.05500.05600.0560351,100
29 Nov 20190.05800.05800.05700.05700.0570471,100
28 Nov 20190.05700.05800.05700.05800.0580106,300
27 Nov 20190.05800.06000.05800.05800.0580110,400
26 Nov 20190.06100.06200.06000.06000.0600261,300
25 Nov 20190.06200.06300.06100.06100.0610980,300
22 Nov 20190.06000.06000.06000.06000.0600-
21 Nov 20190.06000.06000.06000.06000.060024,000
20 Nov 20190.06000.06000.06000.06000.060060,000
19 Nov 20190.06000.06000.06000.06000.0600250,000
18 Nov 20190.06000.06000.06000.06000.060040,000
15 Nov 20190.06200.06200.06100.06100.0610449,000
14 Nov 20190.06100.06700.06100.06300.06302,289,500
13 Nov 20190.05700.05700.05700.05700.0570-
12 Nov 20190.05700.05700.05700.05700.0570-
11 Nov 20190.05500.05700.05300.05700.0570339,800
08 Nov 20190.05800.05800.05800.05800.0580-
07 Nov 20190.05800.05800.05800.05800.0580100,000
06 Nov 20190.05500.05500.05500.05500.0550-
05 Nov 20190.05500.05500.05500.05500.055050,000
04 Nov 20190.05700.05800.05700.05800.0580462,200
01 Nov 20190.05700.05700.05700.05700.0570-
31 Oct 20190.05700.05700.05700.05700.0570-
30 Oct 20190.05600.05700.05600.05700.0570460,000
29 Oct 20190.06300.06300.05700.06000.0600511,200
25 Oct 20190.06000.06000.06000.06000.0600-
24 Oct 20190.06000.06000.06000.06000.0600-
23 Oct 20190.06000.06000.06000.06000.0600-
22 Oct 20190.06000.06000.06000.06000.0600-
21 Oct 20190.06000.06000.06000.06000.0600-
18 Oct 20190.05400.06100.05400.06000.06002,000
17 Oct 20190.05400.06000.05400.06000.06005,000
16 Oct 20190.06000.06000.06000.06000.0600200,000
15 Oct 20190.06000.06000.06000.06000.0600-
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 20190.06000.06000.06000.06000.0600-
03 Oct 20190.06000.06000.06000.06000.0600-
02 Oct 20190.06000.06000.06000.06000.0600-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...