Singapore markets open in 8 hours 28 minutes

Econ Healthcare (Asia) Limited (EHG.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1960+0.0150 (+8.29%)
At close: 04:52PM SGT
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20230.19200.19600.19200.19600.19601,600
06 Feb 20230.18100.18100.18100.18100.1810-
03 Feb 20230.18100.18100.18100.18100.18109,100
02 Feb 20230.19000.19000.19000.19000.190031,900
01 Feb 20230.19000.19000.19000.19000.19005,000
31 Jan 20230.18900.19000.18900.19000.19009,700
30 Jan 20230.18100.18200.18100.18200.18208,100
27 Jan 20230.18000.18000.18000.18000.180019,800
26 Jan 20230.18200.18200.18200.18200.182022,000
25 Jan 20230.17500.17500.17500.17500.1750-
20 Jan 20230.17900.17900.17500.17500.175047,000
19 Jan 20230.17900.17900.17900.17900.1790-
18 Jan 20230.17900.17900.17900.17900.1790-
17 Jan 20230.17900.17900.17900.17900.17908,700
16 Jan 20230.18000.18000.18000.18000.1800-
13 Jan 20230.18000.18000.18000.18000.1800-
12 Jan 20230.18000.18000.18000.18000.1800-
11 Jan 20230.18000.18000.18000.18000.1800-
10 Jan 20230.18000.18000.18000.18000.18005,000
09 Jan 20230.18000.18000.18000.18000.1800300
06 Jan 20230.18000.18000.18000.18000.1800-
05 Jan 20230.17800.18000.17800.18000.180035,400
04 Jan 20230.17900.17900.17900.17900.17901,000
03 Jan 20230.18000.18000.18000.18000.1800-
30 Dec 20220.18000.18000.18000.18000.18003,200
29 Dec 20220.18000.18000.18000.18000.180018,400
28 Dec 20220.18000.18000.18000.18000.1800300
27 Dec 20220.18000.18100.18000.18000.180025,100
23 Dec 20220.18700.18700.18700.18700.1870-
22 Dec 20220.18700.18700.18700.18700.187015,000
21 Dec 20220.18200.18200.18000.18000.180081,500
20 Dec 20220.18700.18700.18400.18400.18401,500
19 Dec 20220.18800.18800.18700.18700.187010,000
16 Dec 20220.18800.18800.18800.18800.1880-
15 Dec 20220.18800.18800.18800.18800.1880-
14 Dec 20220.18600.19900.18600.18800.188020,300
13 Dec 20220.19000.19000.19000.19000.190016,000
12 Dec 20220.19000.19000.19000.19000.1900-
09 Dec 20220.19000.19000.19000.19000.1900-
08 Dec 20220.19000.19000.19000.19000.1900-
07 Dec 20220.19000.19000.19000.19000.1900-
06 Dec 20220.19000.19800.19000.19000.19005,300
05 Dec 20220.18500.18500.18500.18500.1850100
02 Dec 20220.18500.18500.18500.18500.18504,000
01 Dec 20220.18500.18500.18500.18500.1850-
30 Nov 20220.18500.18500.18500.18500.1850-
29 Nov 20220.18600.18600.18500.18500.185020,000
29 Nov 20220.0023 Dividend
28 Nov 20220.20000.20000.20000.20000.19774,900
25 Nov 20220.20000.20000.20000.20000.1977-
24 Nov 20220.20000.20000.20000.20000.1977-
23 Nov 20220.19000.20500.19000.20000.1977168,500
22 Nov 20220.19100.19100.19100.19100.1888100
21 Nov 20220.19300.20000.19300.20000.197775,500
18 Nov 20220.20000.20000.19300.19300.190858,100
17 Nov 20220.19000.19000.18400.19000.187854,500
16 Nov 20220.19000.20000.18400.19000.1878102,800
15 Nov 20220.19000.19000.19000.19000.18786,000
14 Nov 20220.20000.20000.20000.20000.197710,000
11 Nov 20220.20000.20000.20000.20000.19773,000
10 Nov 20220.20000.20000.20000.20000.1977-
09 Nov 20220.20000.20000.20000.20000.1977-
08 Nov 20220.20000.20000.20000.20000.1977-
07 Nov 20220.19500.20000.19000.20000.197718,200
04 Nov 20220.19500.20500.19500.20000.19778,600
03 Nov 20220.19500.19500.19500.19500.192815,000
02 Nov 20220.20500.20500.20500.20500.2026-
01 Nov 20220.20500.20500.20000.20500.202627,000
31 Oct 20220.20000.20000.20000.20000.19775,000
28 Oct 20220.20000.20500.20000.20000.19773,500
27 Oct 20220.19500.20500.18200.20000.197742,300
26 Oct 20220.19600.19600.19500.19500.1928200
25 Oct 20220.19800.19800.19700.19700.19472,300
21 Oct 20220.19800.19800.19800.19800.1957-
20 Oct 20220.19800.19800.19800.19800.1957-
19 Oct 20220.19800.19800.19800.19800.19572,000
18 Oct 20220.20500.20500.20500.20500.2026-
17 Oct 20220.19800.20500.19800.20500.20267,300
14 Oct 20220.20000.20000.19800.19800.195745,100
13 Oct 20220.20500.20500.20500.20500.20265,000
12 Oct 20220.21000.21000.21000.21000.2076-
11 Oct 20220.21000.21000.21000.21000.2076-
10 Oct 20220.21000.21000.21000.21000.2076-
07 Oct 20220.21000.21000.21000.21000.2076-
06 Oct 20220.21000.21000.21000.21000.2076-
05 Oct 20220.20500.21000.20500.21000.207610,100
04 Oct 20220.19900.19900.19900.19900.1967-
03 Oct 20220.20000.20000.19900.19900.196730,500
30 Sept 20220.21000.21000.20500.20500.202610,000
29 Sept 20220.21500.21500.21500.21500.2125-
28 Sept 20220.21500.21500.21500.21500.2125-
27 Sept 20220.20500.21500.20500.21500.2125136,400
26 Sept 20220.21000.21000.20000.20000.197773,900
23 Sept 20220.21000.21500.21000.21500.21254,500
22 Sept 20220.21500.21500.21000.21500.212580,000
21 Sept 20220.22000.22000.22000.22000.217511,300
20 Sept 20220.23000.23000.23000.23000.2274-
19 Sept 20220.23000.23000.22000.23000.2274121,300
16 Sept 20220.22500.22500.22500.22500.2224-
15 Sept 20220.22500.22500.22500.22500.2224-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...