Singapore markets open in 1 hour 48 minutes

Econ Healthcare (Asia) Limited (EHG.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.20500.0000 (0.00%)
At close: 09:01AM SGT
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20230.20500.20500.20500.20500.2050-
29 Nov 20230.20500.20500.20500.20500.20502,300
29 Nov 20230.0023 Dividend
28 Nov 20230.20500.20500.20500.20500.202746,300
27 Nov 20230.21000.21000.21000.21000.2076200
24 Nov 20230.20000.20000.20000.20000.197810,000
23 Nov 20230.21500.21500.21500.21500.2126100,000
22 Nov 20230.20500.20500.20500.20500.2027-
21 Nov 20230.20500.20500.20500.20500.2027-
20 Nov 20230.21000.21000.20500.20500.202722,100
17 Nov 20230.20500.20500.20500.20500.2027-
16 Nov 20230.20500.20500.20500.20500.2027-
15 Nov 20230.20500.20500.20500.20500.2027-
14 Nov 20230.20500.20500.20500.20500.2027-
10 Nov 20230.20000.21000.20000.20500.2027160,500
09 Nov 20230.21000.21000.20500.21000.207610,200
08 Nov 20230.20000.20500.20000.20500.202726,000
07 Nov 20230.19000.21000.19000.19300.190893,700
06 Nov 20230.20000.20000.20000.20000.1978-
03 Nov 20230.18300.20000.18300.20000.19786,500
02 Nov 20230.18700.18700.18200.18200.180015,000
01 Nov 20230.18800.18800.18800.18800.1859-
31 Oct 20230.18800.18800.18800.18800.1859-
30 Oct 20230.18800.18800.18800.18800.1859-
27 Oct 20230.19000.19000.18100.18800.185910,100
26 Oct 20230.19500.19500.19500.19500.1928-
25 Oct 20230.19000.19500.19000.19500.192822,400
24 Oct 20230.19000.19000.19000.19000.187955,000
23 Oct 20230.19500.19500.19500.19500.19283,000
20 Oct 20230.19000.19000.19000.19000.18791,000
19 Oct 20230.19300.19300.19300.19300.1908-
18 Oct 20230.19100.19300.19100.19300.190830,000
17 Oct 20230.19000.19000.19000.19000.1879-
16 Oct 20230.19500.19500.19000.19000.18791,200
13 Oct 20230.21000.21000.20000.20000.197846,000
12 Oct 20230.21000.21500.21000.21500.212620,000
11 Oct 20230.21000.21000.21000.21000.2076-
10 Oct 20230.21000.21000.21000.21000.2076100
09 Oct 20230.19000.20500.19000.20500.20278,000
06 Oct 20230.19800.19800.18100.18100.179032,000
05 Oct 20230.20000.20000.20000.20000.19782,700
04 Oct 20230.20000.20000.20000.20000.1978-
03 Oct 20230.20000.20000.19800.20000.197850,400
02 Oct 20230.20000.20000.20000.20000.1978-
29 Sept 20230.20000.20000.20000.20000.1978-
28 Sept 20230.20000.20000.20000.20000.197880,000
27 Sept 20230.20000.20000.20000.20000.1978-
26 Sept 20230.20000.20000.20000.20000.19782,300
25 Sept 20230.21500.21500.21500.21500.2126-
22 Sept 20230.21500.21500.21500.21500.212620,000
21 Sept 20230.20000.20000.20000.20000.1978-
20 Sept 20230.20000.20000.20000.20000.1978-
19 Sept 20230.20000.20000.20000.20000.1978-
18 Sept 20230.20000.20000.20000.20000.1978500
15 Sept 20230.20000.20000.20000.20000.1978-
14 Sept 20230.20000.20000.20000.20000.1978-
13 Sept 20230.19800.20000.19800.20000.19782,100
12 Sept 20230.20000.20000.20000.20000.1978-
11 Sept 20230.20000.20000.20000.20000.1978-
08 Sept 20230.20000.20000.20000.20000.19783,000
07 Sept 20230.20000.20000.19900.20000.197821,100
06 Sept 20230.20000.20000.20000.20000.197820,000
05 Sept 20230.20500.20500.20500.20500.20272,000
04 Sept 20230.20000.20000.20000.20000.1978-
31 Aug 20230.20000.20000.20000.20000.1978-
30 Aug 20230.20000.20000.20000.20000.197810,000
29 Aug 20230.20000.20000.20000.20000.1978-
28 Aug 20230.20000.20000.20000.20000.197815,100
25 Aug 20230.21000.21000.21000.21000.2076-
24 Aug 20230.21000.21000.21000.21000.20763,000
23 Aug 20230.22000.22000.22000.22000.2175-
22 Aug 20230.22000.22000.22000.22000.2175-
22 Aug 20230.0044 Dividend
21 Aug 20230.22000.22000.22000.22000.213250,000
18 Aug 20230.20500.20500.20000.20000.19385,000
17 Aug 20230.20500.20500.20500.20500.198622,500
16 Aug 20230.22000.22000.22000.22000.213246,000
15 Aug 20230.21500.22000.21500.22000.21329,600
14 Aug 20230.22000.22000.21500.21500.208317,000
11 Aug 20230.20500.20500.20500.20500.1986-
10 Aug 20230.19800.20500.19800.20500.198621,800
08 Aug 20230.22000.22000.22000.22000.2132-
07 Aug 20230.22000.22000.22000.22000.2132-
04 Aug 20230.22000.22000.22000.22000.2132-
03 Aug 20230.21000.22000.21000.22000.213223,000
02 Aug 20230.20000.20000.20000.20000.1938-
01 Aug 20230.21000.21000.20000.20000.193834,500
31 Jul 20230.20000.20000.20000.20000.1938-
28 Jul 20230.20000.20000.20000.20000.1938-
27 Jul 20230.20000.20000.20000.20000.19381,300
26 Jul 20230.20000.20000.20000.20000.19381,000
25 Jul 20230.22000.22000.22000.22000.21327,000
24 Jul 20230.21500.21500.21500.21500.208310,000
21 Jul 20230.21500.21500.21500.21500.2083-
20 Jul 20230.21500.21500.21500.21500.2083-
19 Jul 20230.21500.21500.21500.21500.2083-
18 Jul 20230.20000.21500.20000.21500.20836,300
17 Jul 20230.20000.20000.20000.20000.1938-
14 Jul 20230.20000.20000.20000.20000.1938-
13 Jul 20230.20000.20000.20000.20000.193855,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...