Singapore markets open in 2 hours 40 minutes
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Econ Healthcare (Asia) Limited (EHG.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3050+0.0050 (+1.67%)
At close: 04:59PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20210.30500.30500.30000.30500.305095,700
06 Dec 20210.29500.31000.29500.30000.300060,200
03 Dec 20210.30500.30500.29500.29500.295029,600
02 Dec 20210.29500.30500.29500.30500.305012,100
01 Dec 20210.30000.30000.29500.30000.300063,500
30 Nov 20210.30000.30500.29500.30500.305040,300
29 Nov 20210.29500.30500.29500.30500.3050114,700
26 Nov 20210.30000.30000.29500.29500.2950100,800
26 Nov 20210.0022 Dividend
25 Nov 20210.31500.31500.30500.30500.3028101,000
24 Nov 20210.31000.31000.31000.31000.307883,500
23 Nov 20210.30500.31000.30000.31000.307838,200
22 Nov 20210.31000.31000.30500.30500.302864,500
19 Nov 20210.30500.31000.30500.31000.307822,000
18 Nov 20210.30500.31000.30000.31000.307868,500
17 Nov 20210.31000.31500.31000.31000.307820,500
16 Nov 20210.31000.31000.30500.31000.307843,100
15 Nov 20210.31000.31000.30500.31000.3078111,200
12 Nov 20210.31000.31000.30500.31000.307850,300
11 Nov 20210.31000.31500.31000.31000.307842,800
10 Nov 20210.30000.31000.30000.31000.307888,100
09 Nov 20210.30500.31000.30000.31000.307849,400
08 Nov 20210.30500.31000.30500.31000.307812,600
05 Nov 20210.31500.31500.30000.30000.2978110,300
03 Nov 20210.31000.31000.30500.31000.307832,600
02 Nov 20210.31000.31000.31000.31000.30785,000
01 Nov 20210.31000.31000.31000.31000.307835,000
29 Oct 20210.31500.31500.31000.31000.30782,500
28 Oct 20210.31000.31500.30000.30000.297852,200
27 Oct 20210.31500.31500.31000.31000.30788,800
26 Oct 20210.31000.31500.31000.31500.312710,000
25 Oct 20210.31500.31500.31000.31000.30788,100
22 Oct 20210.31000.31500.31000.31500.312772,900
21 Oct 20210.31000.32000.31000.32000.317735,000
20 Oct 20210.31500.31500.31500.31500.312710,000
19 Oct 20210.30500.31500.30500.31500.312740,600
18 Oct 20210.32000.32000.32000.32000.31775,100
15 Oct 20210.32000.32000.32000.32000.3177-
14 Oct 20210.32000.32000.32000.32000.31772,000
13 Oct 20210.32000.32000.32000.32000.317710,300
12 Oct 20210.31000.32000.30000.32000.3177185,900
11 Oct 20210.30500.30500.30500.30500.30285,300
08 Oct 20210.30000.30000.30000.30000.297829,500
07 Oct 20210.30000.30500.30000.30000.297846,800
06 Oct 20210.32000.32000.30000.30000.297819,900
05 Oct 20210.30000.31000.29500.29500.292918,900
04 Oct 20210.30000.30000.30000.30000.29786,800
01 Oct 20210.30000.31000.30000.30000.2978170,700
30 Sep 20210.30500.31000.30000.30000.297841,300
29 Sep 20210.31000.31000.30000.30000.297824,100
28 Sep 20210.31000.31000.30500.31000.3078100,200
27 Sep 20210.31500.31500.31500.31500.3127-
24 Sep 20210.32000.32000.31500.31500.31276,800
23 Sep 20210.31000.31000.31000.31000.307810,300
22 Sep 20210.31000.32000.31000.31000.307841,000
21 Sep 20210.30500.31500.30500.31000.3078130,100
20 Sep 20210.32000.32000.30500.30500.3028238,600
17 Sep 20210.32000.32500.32000.32000.317762,300
16 Sep 20210.32500.32500.32500.32500.3227197,200
15 Sep 20210.32000.33000.32000.32500.3227328,800
14 Sep 20210.31000.32500.31000.31500.3127356,500
13 Sep 20210.30500.32000.30500.31500.3127809,100
10 Sep 20210.29500.30000.29500.30000.2978166,000
09 Sep 20210.30000.30000.29500.29500.292938,800
08 Sep 20210.30000.30000.29500.30000.2978111,800
07 Sep 20210.30000.30000.29500.30000.297897,200
06 Sep 20210.30000.30000.30000.30000.2978175,600
03 Sep 20210.29500.30000.29500.30000.2978115,200
02 Sep 20210.30000.30500.29500.29500.2929201,400
01 Sep 20210.30000.31000.30000.30500.302889,000
31 Aug 20210.30500.30500.30500.30500.302870,000
30 Aug 20210.31000.31500.31000.31000.307846,500
27 Aug 20210.31500.31500.30500.30500.3028160,000
26 Aug 20210.32000.32000.31500.31500.312750,400
25 Aug 20210.32500.32500.32500.32500.322714,000
24 Aug 20210.32000.32000.31500.32000.317752,200
23 Aug 20210.31500.32000.31500.32000.3177100,100
20 Aug 20210.32000.32000.32000.32000.317736,000
20 Aug 20210.0078 Dividend
19 Aug 20210.32500.33000.32000.32000.3099242,000
18 Aug 20210.32500.33000.32500.32500.3148114,500
17 Aug 20210.33000.33000.33000.33000.319631,500
16 Aug 20210.33000.33000.33000.33000.319613,000
13 Aug 20210.33000.33000.32500.33000.3196678,200
12 Aug 20210.34000.34000.33000.33500.324550,700
11 Aug 20210.33000.33500.33000.33000.319648,000
10 Aug 20210.33000.33500.33000.33500.324595,900
06 Aug 20210.34000.34000.33000.33000.319620,800
05 Aug 20210.33000.33500.33000.33500.324573,800
04 Aug 20210.33000.33500.33000.33000.319645,000
03 Aug 20210.33500.33500.33000.33500.324585,800
02 Aug 20210.33500.33500.33000.33500.324531,100
30 Jul 20210.33500.33500.33000.33500.324580,600
29 Jul 20210.33000.34000.33000.33000.3196150,300
28 Jul 20210.33000.34000.33000.33500.3245165,700
27 Jul 20210.33500.33500.33000.33000.319643,400
26 Jul 20210.33500.34000.33000.33000.3196297,300
23 Jul 20210.33000.33500.33000.33000.319655,700
22 Jul 20210.33500.34000.33500.34000.329352,300
21 Jul 20210.34000.34000.33000.33000.319697,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...