Yahoo

Mail

Singapore markets open in 8 hours 49 minutes

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,017.04
-54.59(-1.08%)
Dow
37,892.82
-568.10(-1.48%)
Nasdaq
15,475.10
-237.65(-1.51%)
Bitcoin USD
64,144.40
-699.43(-1.08%)
CMC Crypto 200
1,387.46
+4.89(+0.35%)

Livingstone Health Holdings Limited (PRH.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0170

+0.0010

(+6.25%)

At close: 03:33PM SGT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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	-
01 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
28 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	400
27 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
23 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200
20 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
19 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Feb 2024	0.0300	0.0490	0.0250	0.0250	0.0250	62,900
06 Feb 2024	0.0570	0.0570	0.0570	0.0570	0.0570	-
05 Feb 2024	0.0570	0.0570	0.0570	0.0570	0.0570	-
02 Feb 2024	0.0570	0.0570	0.0570	0.0570	0.0570	-
01 Feb 2024	0.0570	0.0570	0.0570	0.0570	0.0570	-
31 Jan 2024	0.0570	0.0570	0.0570	0.0570	0.0570	-
30 Jan 2024	0.0570	0.0570	0.0570	0.0570	0.0570	-
29 Jan 2024	0.0570	0.0570	0.0570	0.0570	0.0570	-
26 Jan 2024	0.0590	0.0590	0.0570	0.0570	0.0570	600
25 Jan 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
24 Jan 2024	0.0480	0.0480	0.0360	0.0370	0.0370	3,000
23 Jan 2024	0.0530	0.0600	0.0530	0.0600	0.0600	20,000
22 Jan 2024	0.0300	0.0500	0.0300	0.0500	0.0500	70,000
19 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
17 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	800
16 Jan 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
15 Jan 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
12 Jan 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
11 Jan 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
10 Jan 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
09 Jan 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
08 Jan 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
05 Jan 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
04 Jan 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
03 Jan 2024	0.0300	0.0600	0.0300	0.0600	0.0600	14,000
02 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	400
28 Dec 2023	0.0240	0.0310	0.0240	0.0310	0.0310	3,400
27 Dec 2023	0.0540	0.0540	0.0540	0.0540	0.0540	-
26 Dec 2023	0.0540	0.0540	0.0540	0.0540	0.0540	-
22 Dec 2023	0.0280	0.0540	0.0280	0.0540	0.0540	61,000
21 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
20 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
19 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
18 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	8,000
15 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
14 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
13 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
12 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	2,000
11 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
08 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
07 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
06 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
05 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
04 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
01 Dec 2023	0.0250	0.0250	0.0210	0.0210	0.0210	5,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,017.04-54.59(-1.08%)

Dow37,892.82-568.10(-1.48%)

Nasdaq15,475.10-237.65(-1.51%)

Bitcoin USD64,144.40-699.43(-1.08%)

CMC Crypto 2001,387.46+4.89(+0.35%)

Livingstone Health Holdings Limited (PRH.SI)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,017.04
-54.59(-1.08%)

Dow
37,892.82
-568.10(-1.48%)

Nasdaq
15,475.10
-237.65(-1.51%)

Bitcoin USD
64,144.40
-699.43(-1.08%)

CMC Crypto 200
1,387.46
+4.89(+0.35%)