Singapore markets closed

Livingstone Health Holdings Limited (PRH.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.01500.0000 (0.00%)
At close: 11:11AM SGT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.01500.01500.01500.01500.0150-
20 May 20240.01500.01500.01500.01500.0150-
17 May 20240.01500.01500.01500.01500.01507,600
16 May 20240.01500.01500.01500.01500.0150-
15 May 20240.01500.01500.01500.01500.0150-
14 May 20240.01500.01500.01500.01500.0150-
13 May 20240.01500.01500.01500.01500.0150-
10 May 20240.01500.01500.01500.01500.0150-
09 May 20240.01500.01500.01500.01500.015017,000
08 May 20240.01600.01600.01600.01600.0160-
07 May 20240.01600.01600.01600.01600.0160-
06 May 20240.01600.01600.01600.01600.0160-
03 May 20240.01600.01600.01600.01600.0160-
02 May 20240.01600.01600.01600.01600.0160-
30 Apr 20240.01600.01600.01600.01600.0160-
29 Apr 20240.01600.01600.01600.01600.0160-
26 Apr 20240.01700.01800.01500.01600.016012,700
25 Apr 20240.01600.01700.01600.01700.017097,000
24 Apr 20240.01600.01600.01600.01600.016020,000
23 Apr 20240.01600.01600.01600.01600.0160-
22 Apr 20240.01600.01600.01600.01600.0160-
19 Apr 20240.01600.01600.01600.01600.0160-
18 Apr 20240.01600.01600.01600.01600.0160152,900
17 Apr 20240.01700.01700.01600.01600.0160337,000
16 Apr 20240.01800.01800.01800.01800.0180-
15 Apr 20240.01800.01800.01800.01800.0180-
12 Apr 20240.02100.02100.01800.01800.0180117,900
11 Apr 20240.01700.02200.01700.02200.02202,100
09 Apr 20240.02200.02200.02200.02200.0220200
08 Apr 20240.02100.02100.02100.02100.0210100
05 Apr 20240.02000.02000.02000.02000.0200-
04 Apr 20240.02000.02000.02000.02000.0200-
03 Apr 20240.02000.02000.02000.02000.0200-
02 Apr 20240.01900.02200.01800.02000.020096,800
01 Apr 20240.02000.02200.01900.01900.0190282,400
28 Mar 20240.01900.02300.01800.02000.0200178,500
27 Mar 20240.02500.02500.02500.02500.02505,000
26 Mar 20240.02000.02000.02000.02000.0200-
25 Mar 20240.02000.02000.02000.02000.0200-
22 Mar 20240.02000.02000.02000.02000.02001,200
21 Mar 20240.01900.01900.01900.01900.0190-
20 Mar 20240.01900.01900.01900.01900.01902,000
19 Mar 20240.01800.01800.01800.01800.0180-
18 Mar 20240.01800.01800.01800.01800.018012,900
15 Mar 20240.02000.02000.01600.01600.0160170,000
14 Mar 20240.02300.03300.02300.03300.033018,100
13 Mar 20240.03000.03000.03000.03000.0300-
12 Mar 20240.03000.03000.03000.03000.0300-
11 Mar 20240.03000.03000.03000.03000.0300-
08 Mar 20240.03000.03000.03000.03000.0300-
07 Mar 20240.03000.03000.03000.03000.0300-
06 Mar 20240.03000.03000.03000.03000.0300-
05 Mar 20240.03000.03000.03000.03000.0300-
04 Mar 20240.03000.03000.03000.03000.0300-
01 Mar 20240.03000.03000.03000.03000.0300-
29 Feb 20240.03000.03000.03000.03000.030010,000
28 Feb 20240.02400.02400.02400.02400.0240400
27 Feb 20240.02500.02500.02500.02500.0250-
26 Feb 20240.02500.02500.02500.02500.025020,000
23 Feb 20240.02500.02500.02500.02500.0250-
22 Feb 20240.02500.02500.02500.02500.0250-
21 Feb 20240.02500.02500.02500.02500.0250200
20 Feb 20240.02500.02500.02500.02500.0250-
19 Feb 20240.02500.02500.02500.02500.0250-
16 Feb 20240.02500.02500.02500.02500.0250-
15 Feb 20240.02500.02500.02500.02500.0250-
14 Feb 20240.02500.02500.02500.02500.0250-
13 Feb 20240.02500.02500.02500.02500.0250-
09 Feb 20240.02500.02500.02500.02500.0250-
08 Feb 20240.02500.02500.02500.02500.0250-
07 Feb 20240.03000.04900.02500.02500.025062,900
06 Feb 20240.05700.05700.05700.05700.0570-
05 Feb 20240.05700.05700.05700.05700.0570-
02 Feb 20240.05700.05700.05700.05700.0570-
01 Feb 20240.05700.05700.05700.05700.0570-
31 Jan 20240.05700.05700.05700.05700.0570-
30 Jan 20240.05700.05700.05700.05700.0570-
29 Jan 20240.05700.05700.05700.05700.0570-
26 Jan 20240.05900.05900.05700.05700.0570600
25 Jan 20240.03700.03700.03700.03700.0370-
24 Jan 20240.04800.04800.03600.03700.03703,000
23 Jan 20240.05300.06000.05300.06000.060020,000
22 Jan 20240.03000.05000.03000.05000.050070,000
19 Jan 20240.03000.03000.03000.03000.0300-
18 Jan 20240.03000.03000.03000.03000.0300-
17 Jan 20240.03000.03000.03000.03000.0300800
16 Jan 20240.06000.06000.06000.06000.0600-
15 Jan 20240.06000.06000.06000.06000.0600-
12 Jan 20240.06000.06000.06000.06000.0600-
11 Jan 20240.06000.06000.06000.06000.0600-
10 Jan 20240.06000.06000.06000.06000.0600-
09 Jan 20240.06000.06000.06000.06000.0600-
08 Jan 20240.06000.06000.06000.06000.0600-
05 Jan 20240.06000.06000.06000.06000.0600-
04 Jan 20240.06000.06000.06000.06000.0600-
03 Jan 20240.03000.06000.03000.06000.060014,000
02 Jan 20240.03000.03000.03000.03000.0300-
29 Dec 20230.03000.03000.03000.03000.0300400
28 Dec 20230.02400.03100.02400.03100.03103,400
27 Dec 20230.05400.05400.05400.05400.0540-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...