5WA.SI - OUE Lippo Healthcare Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
22 May 20190.06200.06200.06200.06200.0620102,800
21 May 20190.06200.06200.06100.06200.0620298,900
17 May 20190.06200.06200.06200.06200.0620100,000
16 May 20190.06500.06500.06500.06500.0650-
15 May 20190.06200.06500.06200.06500.065035,000
14 May 20190.06600.06600.06600.06600.0660-
13 May 20190.06600.06600.06600.06600.0660-
10 May 20190.06600.06600.06600.06600.0660200,000
09 May 20190.06300.06700.06300.06600.0660170,500
08 May 20190.06400.06500.06400.06400.064011,400
07 May 20190.06500.06500.06500.06500.0650-
06 May 20190.06500.06500.06500.06500.065080,000
03 May 20190.06400.06700.06400.06400.0640300
02 May 20190.06700.06700.06500.06700.0670183,300
30 Apr 20190.06700.06700.06500.06700.0670200,000
29 Apr 20190.06700.06700.06700.06700.0670-
26 Apr 20190.06600.06700.06600.06700.06709,600
25 Apr 20190.06500.06500.06500.06500.06501,000
24 Apr 20190.06500.06500.06500.06500.065012,000
23 Apr 20190.06500.06500.06500.06500.0650110,000
22 Apr 20190.06700.06800.06700.06700.0670370,100
18 Apr 20190.06800.06800.06800.06800.0680-
17 Apr 20190.06600.06800.06600.06800.06809,000
16 Apr 20190.06600.06600.06600.06600.066060,100
15 Apr 20190.06700.06800.06600.06700.0670522,900
12 Apr 20190.06700.06800.06700.06700.0670165,900
11 Apr 20190.06800.06800.06700.06700.0670178,800
10 Apr 20190.06800.06900.06700.06700.0670860,100
09 Apr 20190.06800.06900.06700.06900.06901,175,900
08 Apr 20190.06700.06700.06700.06700.0670-
05 Apr 20190.06600.06800.06600.06700.067082,200
04 Apr 20190.06800.06800.06800.06800.0680-
03 Apr 20190.06400.06800.06400.06800.0680280,500
02 Apr 20190.06700.06800.06700.06800.0680300,000
01 Apr 20190.06600.06800.06600.06800.0680450,000
29 Mar 20190.06300.06800.06200.06800.0680601,100
28 Mar 20190.06300.06300.06300.06300.0630100,000
27 Mar 20190.06200.06200.06200.06200.062020,500
26 Mar 20190.06700.06700.06300.06300.0630140,200
25 Mar 20190.06200.06200.06200.06200.0620100,000
22 Mar 20190.06400.06400.06400.06400.0640-
21 Mar 20190.06400.06700.06400.06400.064029,700
20 Mar 20190.06500.06500.06400.06400.064054,300
19 Mar 20190.06300.06700.06300.06500.0650385,500
18 Mar 20190.06300.06500.06300.06500.0650158,200
15 Mar 20190.06600.06600.06600.06600.0660-
14 Mar 20190.06600.06700.06500.06600.0660230,600
13 Mar 20190.06600.06800.06600.06600.0660300,700
12 Mar 20190.06700.06900.06700.06800.06801,059,100
11 Mar 20190.06400.06600.06300.06600.0660230,600
08 Mar 20190.06000.06000.06000.06000.0600-
07 Mar 20190.06000.06000.06000.06000.06007,100
06 Mar 20190.06000.06000.06000.06000.0600100,000
05 Mar 20190.06000.06000.06000.06000.0600250,000
04 Mar 20190.06100.06100.06100.06100.0610-
01 Mar 20190.06100.06100.06100.06100.0610-
28 Feb 20190.06100.06100.06100.06100.061010,800
27 Feb 20190.06500.06500.06100.06500.065043,100
26 Feb 20190.06600.06600.06100.06300.0630390,000
25 Feb 20190.06300.06300.06300.06300.063046,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...