Singapore markets closed

Livingstone Health Holdings Limited (PRH.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.07800.0000 (0.00%)
At close: 11:11AM SGT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20230.07800.07800.07800.07800.0780-
01 Feb 20230.07800.07800.07800.07800.0780-
31 Jan 20230.07800.07800.07800.07800.0780-
30 Jan 20230.07900.07900.07800.07800.07801,200
27 Jan 20230.09300.09300.09300.09300.0930-
26 Jan 20230.09100.09300.08700.09300.093023,600
25 Jan 20230.07800.09100.07800.09100.0910101,000
20 Jan 20230.08000.08000.08000.08000.0800-
19 Jan 20230.08000.08000.08000.08000.0800-
18 Jan 20230.08000.08000.08000.08000.0800-
17 Jan 20230.08000.08000.08000.08000.0800-
16 Jan 20230.08000.08000.08000.08000.0800-
13 Jan 20230.08000.08000.08000.08000.0800-
12 Jan 20230.08000.08000.08000.08000.0800-
11 Jan 20230.08000.08000.08000.08000.0800-
10 Jan 20230.08000.08000.08000.08000.0800-
09 Jan 20230.08200.08200.08000.08000.080021,500
06 Jan 20230.08000.08000.08000.08000.080020,000
05 Jan 20230.08000.08100.08000.08000.080050,000
04 Jan 20230.09500.09500.09500.09500.0950-
03 Jan 20230.08400.09500.08400.09500.0950140,300
30 Dec 20220.08100.08100.07800.07900.0790144,900
29 Dec 20220.08100.08100.08000.08000.080017,700
28 Dec 20220.09600.09600.09600.09600.0960-
27 Dec 20220.09600.09600.09600.09600.0960-
23 Dec 20220.09600.09600.09600.09600.0960-
22 Dec 20220.09600.09600.09600.09600.0960-
21 Dec 20220.09600.09600.09600.09600.0960-
20 Dec 20220.09600.09600.09600.09600.0960-
19 Dec 20220.09600.09600.09600.09600.09601,000
16 Dec 20220.08000.08000.08000.08000.0800-
15 Dec 20220.08000.08000.08000.08000.080022,000
14 Dec 20220.08100.09000.08100.09000.090055,600
13 Dec 20220.09600.09600.08000.08000.080011,200
12 Dec 20220.08800.08800.07800.07800.078015,000
09 Dec 20220.08800.08800.08800.08800.0880-
08 Dec 20220.08800.08800.08800.08800.08801,600
07 Dec 20220.09000.09000.08800.09000.090039,600
06 Dec 20220.09000.09000.09000.09000.0900-
05 Dec 20220.09000.09000.09000.09000.09007,000
02 Dec 20220.09000.09000.09000.09000.0900100
01 Dec 20220.09600.09600.09000.09000.09002,400
30 Nov 20220.09700.09700.09700.09700.0970-
29 Nov 20220.09700.09700.09700.09700.0970-
28 Nov 20220.09700.09700.09700.09700.0970-
25 Nov 20220.09700.09700.09700.09700.0970-
24 Nov 20220.09700.09700.09700.09700.0970-
23 Nov 20220.09700.09700.09700.09700.09702,800
22 Nov 20220.09800.09800.09800.09800.0980-
21 Nov 20220.09800.09800.09800.09800.0980-
18 Nov 20220.09800.09800.09800.09800.0980-
17 Nov 20220.10100.10100.09800.09800.0980106,600
16 Nov 20220.10500.10500.10500.10500.1050-
15 Nov 20220.10500.10500.10500.10500.1050-
14 Nov 20220.10300.10500.10100.10500.105039,800
11 Nov 20220.10300.10300.10300.10300.1030-
10 Nov 20220.10300.10300.10300.10300.1030-
09 Nov 20220.10300.10300.10300.10300.1030-
08 Nov 20220.10300.10300.10300.10300.1030-
07 Nov 20220.10300.10300.10300.10300.1030-
04 Nov 20220.10300.10300.10300.10300.1030300
03 Nov 20220.10300.10300.10300.10300.1030-
02 Nov 20220.10300.10300.10300.10300.1030-
01 Nov 20220.10300.10300.10300.10300.1030-
31 Oct 20220.10300.10300.10300.10300.1030-
28 Oct 20220.10300.10300.10300.10300.1030-
27 Oct 20220.10300.10300.10300.10300.1030-
26 Oct 20220.10300.10300.10300.10300.1030-
25 Oct 20220.10300.10300.10300.10300.1030900
21 Oct 20220.11300.11300.11300.11300.1130-
20 Oct 20220.11300.11300.11300.11300.1130-
19 Oct 20220.11300.11300.11300.11300.1130-
18 Oct 20220.11300.11300.11300.11300.1130-
17 Oct 20220.11300.11300.11300.11300.1130-
14 Oct 20220.11300.11300.11300.11300.1130-
13 Oct 20220.11300.11300.11300.11300.1130-
12 Oct 20220.11300.11300.11300.11300.1130-
11 Oct 20220.11300.11300.11300.11300.1130-
10 Oct 20220.11300.11300.11300.11300.1130-
07 Oct 20220.11200.11500.11000.11300.1130113,400
06 Oct 20220.11400.11500.10800.10800.108051,700
05 Oct 20220.11200.11200.11200.11200.1120-
04 Oct 20220.11200.11200.11200.11200.1120-
03 Oct 20220.11200.11200.11200.11200.1120200,000
30 Sept 20220.11000.11000.11000.11000.1100-
29 Sept 20220.10300.11500.10300.11000.110046,500
28 Sept 20220.10100.10100.10100.10100.10105,600
27 Sept 20220.10200.10400.10200.10400.104063,100
26 Sept 20220.10500.10500.10500.10500.1050-
23 Sept 20220.10500.10500.10500.10500.1050100,000
22 Sept 20220.10600.11900.10500.11900.119078,100
21 Sept 20220.10700.10700.10700.10700.1070-
20 Sept 20220.10700.10700.10700.10700.1070-
19 Sept 20220.10700.10700.10700.10700.1070-
16 Sept 20220.10700.10700.10700.10700.1070-
15 Sept 20220.11300.11300.10700.10700.107010,300
14 Sept 20220.10600.11300.10600.11300.113066,700
13 Sept 20220.10700.10700.10700.10700.107010,500
12 Sept 20220.11200.11200.11200.11200.1120-
09 Sept 20220.11200.11200.11200.11200.1120-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...