Singapore markets open in 5 hours 30 minutes

Econ Healthcare (Asia) Limited (EHG.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.20000.0000 (0.00%)
At close: 03:21PM SGT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.20000.20000.20000.20000.20001,300
19 Jun 20240.20000.20000.20000.20000.200015,000
18 Jun 20240.20000.20000.20000.20000.2000-
14 Jun 20240.20000.20000.20000.20000.20001,200
13 Jun 20240.19900.19900.19900.19900.199040,000
12 Jun 20240.20500.20500.20000.20000.200010,400
11 Jun 20240.20000.20000.20000.20000.2000-
10 Jun 20240.20000.20000.20000.20000.2000-
07 Jun 20240.20000.20000.20000.20000.200056,700
06 Jun 20240.20000.20000.20000.20000.200018,300
05 Jun 20240.20500.20500.20500.20500.20505,000
04 Jun 20240.20500.20500.20500.20500.205020,000
03 Jun 20240.20500.20500.20000.20000.200038,900
31 May 20240.20500.20500.20500.20500.2050600
30 May 20240.20500.20500.20000.20000.200072,100
29 May 20240.19200.20500.19200.20500.2050178,100
28 May 20240.19100.19100.19100.19100.19101,000
27 May 20240.19100.19500.19000.19100.191020,300
24 May 20240.19100.19100.19100.19100.19101,700
23 May 20240.19500.19500.19500.19500.19503,300
21 May 20240.19700.19700.19700.19700.1970-
20 May 20240.19400.19700.19400.19700.197050,500
17 May 20240.19300.19300.19300.19300.1930-
16 May 20240.19300.19300.19300.19300.1930-
15 May 20240.19300.19300.19300.19300.1930-
14 May 20240.19300.19300.19300.19300.19301,200
13 May 20240.19400.19700.19400.19700.197069,100
10 May 20240.19600.19600.19600.19600.1960-
09 May 20240.19600.19600.19600.19600.1960-
08 May 20240.19600.19600.19600.19600.1960-
07 May 20240.19600.19600.19600.19600.1960-
06 May 20240.19600.19600.19600.19600.1960-
03 May 20240.19600.19600.19600.19600.1960-
02 May 20240.19600.19600.19600.19600.1960-
30 Apr 20240.19600.19600.19600.19600.1960-
29 Apr 20240.19300.19600.19100.19600.196031,400
26 Apr 20240.19500.19500.19400.19400.194014,100
25 Apr 20240.19400.19400.19400.19400.194011,500
24 Apr 20240.19600.19600.19600.19600.1960-
23 Apr 20240.19600.19600.19600.19600.1960-
22 Apr 20240.19600.19600.19600.19600.1960-
19 Apr 20240.19100.19700.19100.19600.196027,000
18 Apr 20240.19200.19700.19200.19700.197028,600
17 Apr 20240.19800.19800.19800.19800.1980-
16 Apr 20240.19800.19800.19800.19800.1980-
15 Apr 20240.19800.19800.19700.19800.198058,100
12 Apr 20240.19700.19700.19700.19700.1970-
11 Apr 20240.19500.19700.19500.19700.197035,000
09 Apr 20240.19500.19500.19500.19500.195010,000
08 Apr 20240.19100.19100.19100.19100.1910-
05 Apr 20240.19100.19100.19100.19100.19105,000
04 Apr 20240.19400.19400.19400.19400.1940400
03 Apr 20240.19400.19400.19400.19400.19401,300
02 Apr 20240.19300.19300.19300.19300.19309,200
01 Apr 20240.19100.19100.19100.19100.1910-
28 Mar 20240.19100.19100.19100.19100.19107,800
27 Mar 20240.19100.19100.19100.19100.191014,000
26 Mar 20240.19100.19100.19100.19100.1910-
25 Mar 20240.19100.19100.19100.19100.1910-
22 Mar 20240.19100.19100.19100.19100.1910-
21 Mar 20240.19500.19500.19000.19100.19107,200
20 Mar 20240.19900.19900.19900.19900.1990-
19 Mar 20240.19900.19900.19900.19900.19907,800
18 Mar 20240.19300.19300.19300.19300.1930-
15 Mar 20240.19300.19300.19300.19300.1930-
14 Mar 20240.19900.19900.19300.19300.193014,200
13 Mar 20240.19900.19900.19200.19300.193052,800
12 Mar 20240.19500.19500.19500.19500.1950-
11 Mar 20240.19500.19500.19500.19500.19501,200
08 Mar 20240.19400.19400.19400.19400.1940300
07 Mar 20240.19400.19400.19400.19400.1940-
06 Mar 20240.19400.19400.19400.19400.1940-
05 Mar 20240.19400.19400.19400.19400.194018,700
04 Mar 20240.19400.19400.19400.19400.1940-
01 Mar 20240.19400.19400.19400.19400.1940-
29 Feb 20240.19400.19400.19400.19400.1940100
28 Feb 20240.19600.19600.19300.19300.19301,400
27 Feb 20240.20000.20000.20000.20000.200052,700
26 Feb 20240.19700.19800.19700.19800.198058,800
23 Feb 20240.20000.20000.20000.20000.2000-
22 Feb 20240.20000.20000.20000.20000.2000-
21 Feb 20240.20000.20000.20000.20000.200020,000
20 Feb 20240.20000.20000.20000.20000.200030,000
19 Feb 20240.19200.20000.19200.19600.196053,100
16 Feb 20240.19200.19200.19200.19200.19201,000
15 Feb 20240.20000.20000.20000.20000.200012,000
14 Feb 20240.19500.19500.19000.19000.19001,000
13 Feb 20240.20000.20000.20000.20000.200011,600
09 Feb 20240.20500.20500.20500.20500.2050-
08 Feb 20240.20500.20500.20500.20500.2050-
07 Feb 20240.20500.20500.20500.20500.2050-
06 Feb 20240.20500.20500.20500.20500.2050-
05 Feb 20240.20000.20500.20000.20500.205021,700
02 Feb 20240.20000.20000.20000.20000.200010,000
01 Feb 20240.20000.20000.20000.20000.2000-
31 Jan 20240.20000.20000.20000.20000.20007,300
30 Jan 20240.20000.20000.20000.20000.2000-
29 Jan 20240.20000.20000.20000.20000.2000-
26 Jan 20240.20000.20000.20000.20000.2000-
25 Jan 20240.20000.20000.20000.20000.2000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...