Singapore markets closed

Singapore Paincare Holdings Limited (FRQ.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.23000.0000 (0.00%)
At close: 04:21PM SGT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.23000.23000.23000.23000.2300-
23 Mar 20230.23000.23000.23000.23000.2300-
22 Mar 20230.23000.23000.23000.23000.2300-
21 Mar 20230.23000.23000.23000.23000.230025,100
20 Mar 20230.23000.23000.23000.23000.2300-
17 Mar 20230.23000.23000.23000.23000.230050,000
16 Mar 20230.23000.23000.23000.23000.2300-
15 Mar 20230.23000.23000.23000.23000.230010,000
14 Mar 20230.23000.23500.23000.23500.235062,200
13 Mar 20230.23000.23000.23000.23000.230081,600
10 Mar 20230.23000.23000.23000.23000.230080,000
09 Mar 20230.23000.23000.23000.23000.2300150,000
08 Mar 20230.23000.23000.23000.23000.2300-
07 Mar 20230.23000.23000.23000.23000.230022,000
06 Mar 20230.23000.23000.23000.23000.230053,300
03 Mar 20230.23500.23500.23000.23000.230070,000
02 Mar 20230.23500.23500.23000.23000.2300167,400
01 Mar 20230.22500.23500.22500.23000.23001,555,700
28 Feb 20230.22500.22500.22500.22500.2250100
27 Feb 20230.22000.22000.22000.22000.2200-
24 Feb 20230.22000.22000.22000.22000.22004,500
23 Feb 20230.21500.21500.21500.21500.2150-
22 Feb 20230.22000.22000.21500.21500.2150600
21 Feb 20230.22000.22000.22000.22000.2200-
20 Feb 20230.22000.22000.22000.22000.2200-
17 Feb 20230.22500.22500.22000.22000.2200189,800
16 Feb 20230.22000.22000.22000.22000.220013,000
15 Feb 20230.22000.22000.22000.22000.2200704,300
14 Feb 20230.22000.22500.22000.22500.225055,400
13 Feb 20230.22500.22500.22500.22500.2250-
10 Feb 20230.22500.22500.22500.22500.2250-
09 Feb 20230.22000.22500.22000.22500.2250112,700
08 Feb 20230.22000.22000.22000.22000.220010,000
07 Feb 20230.22000.22000.22000.22000.2200-
06 Feb 20230.22000.22000.22000.22000.2200-
03 Feb 20230.22000.22000.22000.22000.2200151,100
02 Feb 20230.21500.21500.21500.21500.215013,000
01 Feb 20230.21000.21000.21000.21000.2100200,000
31 Jan 20230.22000.22000.22000.22000.2200200
30 Jan 20230.21500.21500.21500.21500.21504,500
27 Jan 20230.21000.21000.21000.21000.2100-
26 Jan 20230.21000.21000.21000.21000.2100-
25 Jan 20230.21000.21000.21000.21000.2100-
20 Jan 20230.21000.21000.21000.21000.2100-
19 Jan 20230.21000.21000.21000.21000.2100275,000
18 Jan 20230.21000.21000.21000.21000.210070,000
17 Jan 20230.21000.21000.21000.21000.210075,000
16 Jan 20230.21000.21000.21000.21000.2100220,000
13 Jan 20230.21500.21500.21000.21000.2100170,000
12 Jan 20230.21500.21500.21500.21500.2150-
11 Jan 20230.21500.21500.21500.21500.215017,100
10 Jan 20230.21000.21500.21000.21000.2100982,300
09 Jan 20230.20500.20500.20500.20500.2050253,800
06 Jan 20230.20000.20000.20000.20000.2000-
05 Jan 20230.20000.20000.20000.20000.200053,700
04 Jan 20230.20500.20500.19900.19900.1990133,500
03 Jan 20230.20500.20500.20500.20500.205017,400
30 Dec 20220.20000.20500.20000.20000.2000920,300
29 Dec 20220.20000.20500.19800.19800.19801,331,900
28 Dec 20220.20000.20500.19800.20000.20001,283,600
27 Dec 20220.21000.21000.20000.20000.2000774,200
23 Dec 20220.20500.21000.20500.21000.2100259,700
22 Dec 20220.20500.20500.20000.20500.2050205,500
21 Dec 20220.19900.20500.19700.20000.2000792,800
20 Dec 20220.19500.19500.19500.19500.1950-
19 Dec 20220.19800.19900.19500.19500.1950202,100
16 Dec 20220.20500.20500.20500.20500.20502,500
15 Dec 20220.19700.19700.19700.19700.1970-
14 Dec 20220.19700.19700.19700.19700.19702,400
13 Dec 20220.20000.20000.20000.20000.200038,000
12 Dec 20220.20000.20500.20000.20500.20501,089,000
09 Dec 20220.19800.20500.19800.20000.2000966,000
08 Dec 20220.19600.19900.19600.19800.1980163,800
07 Dec 20220.19800.19900.19800.19900.1990203,100
06 Dec 20220.19800.20000.19800.19800.198055,800
05 Dec 20220.20000.20000.20000.20000.2000100,000
02 Dec 20220.20000.20000.19900.20000.200086,800
01 Dec 20220.20500.21000.20500.21000.2100108,900
30 Nov 20220.20000.20000.20000.20000.20003,800
29 Nov 20220.19600.20000.19200.20000.2000420,000
28 Nov 20220.19900.20500.19400.20500.2050701,800
25 Nov 20220.19900.20500.19900.20500.205050,200
24 Nov 20220.20500.20500.20500.20500.2050-
23 Nov 20220.20000.20500.19700.20500.2050245,000
22 Nov 20220.20000.21000.19700.21000.210088,000
21 Nov 20220.21000.21000.21000.21000.2100-
18 Nov 20220.21000.21000.21000.21000.2100-
17 Nov 20220.21000.21000.21000.21000.21005,000
16 Nov 20220.20500.21000.20500.21000.21002,500
15 Nov 20220.20000.20000.20000.20000.2000-
14 Nov 20220.20000.20000.20000.20000.2000-
11 Nov 20220.20000.20000.19500.20000.200030,100
10 Nov 20220.21000.21000.21000.21000.2100-
09 Nov 20220.21000.21000.21000.21000.2100-
08 Nov 20220.21000.21000.21000.21000.2100-
07 Nov 20220.21000.21000.21000.21000.2100-
07 Nov 20220.012 Dividend
04 Nov 20220.20000.21000.20000.21000.198095,900
03 Nov 20220.21000.21500.21000.21500.2027300
02 Nov 20220.20000.21000.20000.21000.1980155,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...