5WA.SI - OUE Lippo Healthcare Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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 2019------
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 2019------
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 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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...