Singapore markets closed

Alliance Healthcare Group Limited (MIJ.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.17200.0000 (0.00%)
At close: 11:51AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
14 May 20210.17200.17200.17200.17200.1720-
12 May 20210.17300.17300.17200.17200.172035,000
11 May 20210.17900.17900.17900.17900.1790-
10 May 20210.17900.17900.17900.17900.1790-
07 May 20210.17900.17900.17900.17900.1790-
06 May 20210.17900.17900.17900.17900.1790-
05 May 20210.17900.17900.17900.17900.1790-
04 May 20210.17900.17900.17900.17900.1790-
03 May 20210.17900.17900.17900.17900.1790-
30 Apr 20210.17900.17900.17900.17900.1790-
29 Apr 20210.17900.17900.17900.17900.1790-
28 Apr 20210.17900.17900.17900.17900.1790-
27 Apr 20210.17900.17900.17900.17900.1790-
26 Apr 20210.17900.17900.17900.17900.1790500
23 Apr 20210.17900.17900.17900.17900.1790-
22 Apr 20210.17900.17900.17900.17900.1790-
21 Apr 20210.17800.17900.17800.17900.179013,000
20 Apr 20210.17800.17800.17800.17800.178067,000
19 Apr 20210.17500.17500.17500.17500.1750-
16 Apr 20210.17500.17500.17500.17500.1750-
15 Apr 20210.17500.17500.17500.17500.1750-
14 Apr 20210.17500.17500.17500.17500.1750-
13 Apr 20210.17500.17500.17500.17500.1750-
12 Apr 20210.17500.17500.17500.17500.175026,000
09 Apr 20210.17600.17600.17600.17600.176030,000
08 Apr 20210.17600.17600.17600.17600.1760-
07 Apr 20210.17600.17600.17600.17600.17605,000
06 Apr 20210.17600.17600.17600.17600.176090,000
05 Apr 20210.17400.17600.17400.17600.176020,000
01 Apr 20210.17500.17500.17500.17500.175015,000
31 Mar 20210.17500.17500.17500.17500.1750-
30 Mar 20210.17500.17500.17500.17500.1750-
29 Mar 20210.17600.17600.17500.17500.175040,300
26 Mar 20210.17600.17600.17600.17600.1760-
25 Mar 20210.17600.17600.17600.17600.1760-
24 Mar 20210.17600.17600.17600.17600.1760-
23 Mar 20210.17600.17600.17600.17600.1760-
22 Mar 20210.17600.17600.17600.17600.1760-
19 Mar 20210.17600.17600.17600.17600.1760-
18 Mar 20210.17600.17600.17600.17600.1760120,000
17 Mar 20210.17600.17600.17600.17600.1760-
16 Mar 20210.17600.17600.17600.17600.1760-
15 Mar 20210.17600.17600.17600.17600.1760-
12 Mar 20210.17600.17600.17600.17600.1760-
11 Mar 20210.17600.17600.17600.17600.1760-
10 Mar 20210.17600.17600.17600.17600.176050,000
09 Mar 20210.17400.17400.17400.17400.1740-
08 Mar 20210.17300.17400.17200.17400.174015,000
05 Mar 20210.17200.17200.17200.17200.1720-
04 Mar 20210.17200.17200.17200.17200.172015,000
03 Mar 20210.17200.17200.17200.17200.1720-
02 Mar 20210.17200.17200.17200.17200.1720-
01 Mar 20210.17200.17200.17200.17200.1720-
26 Feb 20210.17200.17300.17200.17200.1720110,700
25 Feb 20210.17200.17200.17200.17200.1720-
24 Feb 20210.17200.17200.17200.17200.1720175,000
23 Feb 20210.17200.17200.17200.17200.172078,000
22 Feb 20210.17500.17500.17500.17500.1750-
19 Feb 20210.17500.17500.17500.17500.1750-
18 Feb 20210.17500.17500.17500.17500.175020,000
17 Feb 20210.17500.17500.17500.17500.1750-
16 Feb 20210.17500.17500.17500.17500.1750-
15 Feb 20210.17400.17500.17400.17500.175013,000
11 Feb 20210.17500.17500.17500.17500.1750-
10 Feb 20210.17500.17500.17500.17500.1750-
09 Feb 20210.17500.17500.17500.17500.1750-
08 Feb 20210.17500.17500.17500.17500.1750-
05 Feb 20210.17500.17500.17500.17500.1750-
04 Feb 20210.17500.17500.17500.17500.175072,000
03 Feb 20210.18000.18000.18000.18000.180048,900
02 Feb 20210.18200.18200.18200.18200.182062,500
01 Feb 20210.18200.18200.18200.18200.182020,000
29 Jan 20210.18500.18500.18500.18500.1850-
28 Jan 20210.18200.18500.18200.18500.185025,100
27 Jan 20210.18500.18500.18400.18400.1840148,000
26 Jan 20210.18500.18500.18500.18500.18504,000
25 Jan 20210.18600.18600.18500.18500.1850112,000
22 Jan 20210.18800.18800.18800.18800.1880-
21 Jan 20210.17600.18800.17600.18800.18805,000
20 Jan 20210.16900.16900.16900.16900.1690-
19 Jan 20210.16900.16900.16900.16900.1690-
18 Jan 20210.16900.16900.16900.16900.16902,000
15 Jan 20210.18000.18000.16500.16500.165050,000
14 Jan 20210.19000.19000.19000.19000.1900-
13 Jan 20210.19000.19000.19000.19000.19003,500
12 Jan 20210.17600.17600.17600.17600.1760-
11 Jan 20210.17600.17600.17600.17600.1760-
08 Jan 20210.17600.17600.17600.17600.1760-
07 Jan 20210.17600.17600.17600.17600.1760-
06 Jan 20210.17600.17600.17600.17600.176012,000
05 Jan 20210.18000.18000.18000.18000.1800-
04 Jan 20210.18000.18000.18000.18000.1800-
31 Dec 2020------
30 Dec 20200.18000.18000.18000.18000.1800-
29 Dec 20200.18000.18000.18000.18000.1800-
28 Dec 20200.18000.18000.18000.18000.1800-
24 Dec 2020------
23 Dec 20200.18000.18000.18000.18000.180050,000
22 Dec 20200.18000.18000.18000.18000.1800-
21 Dec 20200.18000.18000.18000.18000.1800-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...