Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
68,415.99
+1,181.20(+1.76%)
CMC Crypto 200
1,383.12
+52.52(+3.95%)

Livingstone Health Holdings Limited (PRH.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0320

0.0000

(0.00%)

At close: 04:59PM SGT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	0.0300	0.0340	0.0290	0.0320	0.0320	2,825,700
25 Jul 2024	0.0350	0.0370	0.0280	0.0320	0.0320	7,087,400
24 Jul 2024	0.0180	0.0450	0.0180	0.0320	0.0320	26,123,300
23 Jul 2024	0.0160	0.0170	0.0160	0.0160	0.0160	100,200
22 Jul 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
19 Jul 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
18 Jul 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
17 Jul 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
16 Jul 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
15 Jul 2024	0.0170	0.0170	0.0170	0.0170	0.0170	101,400
12 Jul 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
11 Jul 2024	0.0200	0.0200	0.0180	0.0180	0.0180	1,392,600
10 Jul 2024	0.0170	0.0200	0.0170	0.0190	0.0190	3,602,400
09 Jul 2024	0.0160	0.0180	0.0160	0.0160	0.0160	1,438,500
08 Jul 2024	0.0150	0.0160	0.0150	0.0150	0.0150	268,500
05 Jul 2024	0.0150	0.0160	0.0150	0.0160	0.0160	131,200
04 Jul 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
03 Jul 2024	0.0180	0.0180	0.0180	0.0180	0.0180	100,000
02 Jul 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
01 Jul 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
28 Jun 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
27 Jun 2024	0.0150	0.0180	0.0150	0.0180	0.0180	59,600
26 Jun 2024	0.0160	0.0160	0.0160	0.0160	0.0160	162,100
25 Jun 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
24 Jun 2024	0.0160	0.0160	0.0160	0.0160	0.0160	5,000
21 Jun 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
20 Jun 2024	0.0190	0.0190	0.0180	0.0180	0.0180	357,000
19 Jun 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Jun 2024	0.0150	0.0200	0.0150	0.0200	0.0200	37,100
14 Jun 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
13 Jun 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Jun 2024	0.0170	0.0240	0.0170	0.0200	0.0200	7,100
11 Jun 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
10 Jun 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
07 Jun 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,600
06 Jun 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
05 Jun 2024	0.0190	0.0190	0.0160	0.0160	0.0160	108,000
04 Jun 2024	0.0190	0.0220	0.0170	0.0200	0.0200	1,072,400
03 Jun 2024	0.0170	0.0170	0.0170	0.0170	0.0170	24,100
31 May 2024	0.0170	0.0190	0.0170	0.0180	0.0180	44,500
30 May 2024	0.0170	0.0170	0.0170	0.0170	0.0170	30,800
29 May 2024	0.0170	0.0180	0.0170	0.0170	0.0170	108,800
28 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
24 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
23 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
17 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,600
16 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
15 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
14 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
10 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
09 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	17,000
08 May 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
07 May 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
06 May 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
03 May 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
02 May 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
30 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
29 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
26 Apr 2024	0.0170	0.0180	0.0150	0.0160	0.0160	12,700
25 Apr 2024	0.0160	0.0170	0.0160	0.0170	0.0170	97,000
24 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	20,000
23 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
22 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
19 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
18 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	152,900
17 Apr 2024	0.0170	0.0170	0.0160	0.0160	0.0160	337,000
16 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
15 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
12 Apr 2024	0.0210	0.0210	0.0180	0.0180	0.0180	117,900
11 Apr 2024	0.0170	0.0220	0.0170	0.0220	0.0220	2,100
09 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	200
08 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	100
05 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
03 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 Apr 2024	0.0190	0.0220	0.0180	0.0200	0.0200	96,800
01 Apr 2024	0.0200	0.0220	0.0190	0.0190	0.0190	282,400
28 Mar 2024	0.0190	0.0230	0.0180	0.0200	0.0200	178,500
27 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
26 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,200
21 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
20 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	2,000
19 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
18 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	12,900
15 Mar 2024	0.0200	0.0200	0.0160	0.0160	0.0160	170,000
14 Mar 2024	0.0230	0.0330	0.0230	0.0330	0.0330	18,100
13 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD68,415.99+1,181.20(+1.76%)

CMC Crypto 2001,383.12+52.52(+3.95%)

Livingstone Health Holdings Limited (PRH.SI)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
68,415.99
+1,181.20(+1.76%)

CMC Crypto 200
1,383.12
+52.52(+3.95%)