Singapore markets open in 1 hour 25 minutes

Econ Healthcare (Asia) Limited (EHG.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.19100.0000 (0.00%)
At close: 01:22PM SGT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
24 Jan 20240.20000.20000.20000.20000.200010,000
23 Jan 20240.20000.20000.20000.20000.2000-
22 Jan 20240.20000.20000.20000.20000.20004,800
19 Jan 20240.20000.20000.20000.20000.2000-
18 Jan 20240.20000.20000.20000.20000.2000-
17 Jan 20240.20000.20000.20000.20000.2000-
16 Jan 20240.20000.20000.20000.20000.2000-
15 Jan 20240.20000.20000.20000.20000.2000-
12 Jan 20240.20000.20000.20000.20000.2000-
11 Jan 20240.20000.20000.20000.20000.2000-
10 Jan 20240.20000.20000.20000.20000.2000200
09 Jan 20240.20500.20500.20500.20500.2050-
08 Jan 20240.20500.20500.20500.20500.2050-
05 Jan 20240.20500.20500.20500.20500.2050-
04 Jan 20240.20500.20500.20500.20500.2050-
03 Jan 20240.20500.20500.20500.20500.2050-
02 Jan 20240.20500.20500.20500.20500.2050-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...