Singapore markets open in 25 minutes

Livingstone Health Holdings Limited (PRH.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1660+0.0160 (+10.67%)
At close: 4:22PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20210.15300.16600.15300.16600.166030,700
14 Oct 20210.15800.15800.15000.15000.1500240,300
13 Oct 20210.15500.15900.15000.15400.1540149,600
12 Oct 20210.15800.15800.15800.15800.15801,000
11 Oct 20210.15900.16000.15500.15800.1580137,400
08 Oct 20210.16000.16000.16000.16000.1600-
07 Oct 20210.16000.16000.16000.16000.1600-
06 Oct 20210.16000.16000.16000.16000.16003,000
05 Oct 20210.15800.17000.15800.17000.170015,100
04 Oct 20210.16000.16000.16000.16000.16003,400
01 Oct 20210.16700.16700.15900.15900.159060,000
30 Sep 20210.16900.17000.15800.15800.158046,500
29 Sep 20210.16300.16600.16100.16600.166027,200
28 Sep 20210.16500.16500.16500.16500.1650-
27 Sep 20210.16500.16500.16500.16500.165013,000
24 Sep 20210.16600.16700.16500.16500.165073,200
23 Sep 20210.15800.16200.15800.16000.160044,000
22 Sep 20210.16000.16400.15800.16400.164065,400
21 Sep 20210.16500.16600.16000.16400.164058,000
20 Sep 20210.17000.17000.16000.16000.160078,800
17 Sep 20210.17800.17800.17000.17000.170052,600
16 Sep 20210.18100.18400.17600.18000.18001,942,900
15 Sep 20210.17300.18900.17300.17900.17902,042,600
14 Sep 20210.16800.16800.16800.16800.168010,400
13 Sep 20210.16400.17000.16300.17000.170051,200
10 Sep 20210.16900.17100.16900.17100.1710100,000
09 Sep 20210.16100.16700.16000.16700.167049,100
08 Sep 20210.16800.16800.16200.16200.162061,000
07 Sep 20210.16700.16800.16100.16800.1680193,700
06 Sep 20210.17000.17000.16800.16800.1680862,000
03 Sep 20210.16900.17100.16800.17100.171087,500
02 Sep 20210.16700.16800.16700.16800.168070,900
01 Sep 20210.16500.16900.16500.16800.168052,000
31 Aug 20210.16700.16700.16700.16700.16709,500
30 Aug 20210.16800.17100.16800.17100.171081,100
27 Aug 20210.16500.16800.16500.16800.168092,200
26 Aug 20210.16200.16700.16200.16700.1670108,000
25 Aug 20210.16600.16900.16600.16800.168092,000
24 Aug 20210.16600.16800.16500.16800.168090,000
23 Aug 20210.16500.17000.16500.17000.170095,000
20 Aug 20210.16800.16800.16800.16800.168065,000
19 Aug 20210.16600.16900.16400.16400.164093,600
18 Aug 20210.16600.16900.16600.16900.169085,500
17 Aug 20210.16600.16700.16600.16600.166084,900
16 Aug 20210.17200.17200.16400.16900.1690105,400
13 Aug 20210.17000.17200.17000.17200.1720105,000
12 Aug 20210.17200.17300.17000.17300.1730101,300
11 Aug 20210.17300.17300.17300.17300.173060,000
10 Aug 20210.16900.17600.16900.17600.1760101,400
06 Aug 20210.17000.17300.17000.17300.173045,500
05 Aug 20210.16700.17000.16700.17000.1700105,800
04 Aug 20210.17300.17300.17000.17100.1710100,200
03 Aug 20210.17000.17300.17000.17300.1730105,600
02 Aug 20210.16800.17400.16700.17400.174096,300
30 Jul 20210.16700.17100.16700.17100.171097,900
29 Jul 20210.16700.17700.16700.16900.1690102,700
28 Jul 20210.16200.17800.16200.17800.1780144,800
27 Jul 20210.17600.17700.17000.17700.1770125,000
26 Jul 20210.16200.17600.16200.17600.1760174,200
23 Jul 20210.17600.17600.16000.16000.1600198,000
22 Jul 20210.17600.17700.17600.17700.177086,800
21 Jul 20210.17600.17800.17500.17500.1750101,700
19 Jul 20210.17600.17800.17600.17600.1760144,800
16 Jul 20210.17700.17800.17500.17800.1780285,200
15 Jul 20210.17600.17900.17600.17900.1790109,500
14 Jul 20210.17700.18000.17600.17600.1760209,800
13 Jul 20210.17800.17900.17700.17700.1770100,100
12 Jul 20210.18100.18200.18000.18200.1820100,000
09 Jul 20210.18300.18300.17800.17800.1780106,400
08 Jul 20210.18200.18200.17900.17900.1790155,200
07 Jul 20210.18000.18300.18000.18300.1830105,400
06 Jul 20210.17900.18200.17900.18200.1820104,400
05 Jul 20210.18500.18500.18000.18000.1800102,600
02 Jul 20210.18200.18400.18200.18400.1840105,000
01 Jul 20210.18500.19000.18200.18500.1850140,400
30 Jun 20210.18500.18500.18400.18400.1840110,000
29 Jun 20210.18500.18600.18500.18500.1850101,900
28 Jun 20210.18500.18800.18500.18800.1880101,000
25 Jun 20210.18300.18800.17800.18800.1880105,200
24 Jun 20210.18300.18300.18000.18200.1820101,700
23 Jun 20210.18100.18100.18000.18000.1800101,600
22 Jun 20210.18600.18700.18600.18700.1870105,000
21 Jun 20210.18500.18800.18500.18800.1880103,000
18 Jun 20210.17900.18500.17900.18500.1850119,400
17 Jun 20210.18900.18900.18000.18700.1870108,000
16 Jun 20210.18800.19000.18800.19000.1900100,300
15 Jun 20210.18800.18900.18700.18700.1870102,300
14 Jun 20210.18600.18600.18100.18500.1850108,000
11 Jun 20210.18500.18800.18500.18500.1850121,000
10 Jun 20210.19000.19000.18400.18400.1840100,000
09 Jun 20210.19000.19000.18500.18900.189077,900
08 Jun 20210.18800.19000.18500.19000.1900101,500
07 Jun 20210.18700.19100.18700.18900.1890101,000
04 Jun 20210.18900.18900.18900.18900.189013,200
03 Jun 20210.18700.19100.18700.19100.191080,700
02 Jun 20210.19100.19200.19000.19200.192070,100
01 Jun 20210.18900.19100.18800.19000.190098,600
31 May 20210.19200.19200.18800.18800.188071,000
28 May 20210.19200.19300.19200.19300.193079,000
27 May 20210.19000.19300.19000.19300.193027,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...