Singapore markets closed

IHH Healthcare Berhad (Q0F.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.7800-0.0100 (-0.56%)
At close: 04:27PM SGT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241.79001.79001.78001.78001.7800100,000
13 Jun 20241.78001.79001.78001.79001.790067,000
12 Jun 20241.80001.80001.78001.78001.780046,900
11 Jun 20241.78001.80001.78001.80001.800033,200
10 Jun 20241.77001.79001.77001.78001.780032,900
07 Jun 20241.78001.79001.78001.78001.780023,500
06 Jun 20241.77001.78001.77001.78001.780095,400
05 Jun 20241.78001.78001.77001.77001.770031,300
04 Jun 20241.78001.78001.78001.78001.7800-
03 Jun 20241.78001.78001.78001.78001.7800-
31 May 20241.78001.80001.78001.78001.780037,400
30 May 20241.77001.80001.77001.78001.780048,600
29 May 20241.78001.78001.77001.77001.770030,800
28 May 20241.80001.80001.80001.80001.8000-
27 May 20241.79001.80001.79001.80001.800015,500
24 May 20241.79001.79001.79001.79001.790020,000
23 May 20241.80001.81001.78001.80001.800042,500
21 May 20241.81001.82001.80001.80001.800036,000
20 May 20241.79001.81001.79001.81001.810083,900
17 May 20241.79001.79001.79001.79001.7900146,900
16 May 20241.79001.79001.78001.78001.780020,500
15 May 20241.78001.79001.78001.78001.780025,700
14 May 20241.79001.79001.78001.78001.7800148,600
13 May 20241.78001.78001.78001.78001.7800806,000
10 May 20241.79001.79001.77001.78001.78001,518,600
09 May 20241.80001.80001.79001.79001.790048,700
08 May 20241.80001.80001.79001.80001.800010,000
07 May 20241.79001.80001.79001.80001.800013,500
06 May 20241.78001.79001.78001.79001.790017,000
03 May 20241.80001.80001.78001.78001.780025,700
02 May 20241.81001.81001.80001.80001.800014,500
30 Apr 20241.81001.82001.81001.81001.81009,500
29 Apr 20241.79001.82001.79001.82001.820045,800
26 Apr 20241.77001.79001.74001.79001.7900218,400
25 Apr 20241.76001.77001.76001.77001.77003,100
24 Apr 20241.79001.79001.76001.76001.760053,400
23 Apr 20241.75001.79001.75001.79001.7900110,000
22 Apr 20241.74001.75001.74001.74001.740065,300
19 Apr 20241.74001.74001.73001.74001.740060,600
18 Apr 20241.73001.74001.73001.74001.7400200
17 Apr 20241.73001.74001.73001.74001.740018,600
16 Apr 20241.73001.73001.73001.73001.7300900
15 Apr 20241.72001.73001.72001.72001.720077,200
12 Apr 20241.73001.73001.72001.73001.730042,800
11 Apr 20241.72001.72001.72001.72001.72002,700
09 Apr 20241.73001.74001.72001.72001.720039,300
08 Apr 20241.73001.73001.73001.73001.730027,300
05 Apr 20241.72001.72001.71001.71001.71008,000
04 Apr 20241.72001.73001.72001.72001.7200700
03 Apr 20241.73001.73001.72001.72001.720080,900
02 Apr 20241.73001.74001.73001.73001.730029,400
01 Apr 20241.73001.73001.73001.73001.73001,500
28 Mar 20241.72001.72001.72001.72001.72001,000
27 Mar 20241.72001.72001.72001.72001.720027,100
26 Mar 20241.71001.73001.69001.73001.7300210,900
26 Mar 20240.055 Dividend
25 Mar 20241.71001.72001.70001.72001.665025,000
22 Mar 20241.71001.71001.71001.71001.655337,100
21 Mar 20241.71001.71001.71001.71001.655316,700
20 Mar 20241.73001.73001.71001.71001.6553106,900
19 Mar 20241.73001.73001.71001.73001.674742,300
18 Mar 20241.72001.74001.72001.74001.68442,400
15 Mar 20241.73001.73001.72001.72001.665017,000
14 Mar 20241.73001.73001.73001.73001.67476,000
13 Mar 20241.74001.74001.74001.74001.68442,000
12 Mar 20241.72001.74001.72001.74001.68443,800
11 Mar 20241.73001.74001.73001.74001.684439,900
08 Mar 20241.71001.72001.71001.72001.665010,900
07 Mar 20241.71001.72001.71001.71001.65533,500
06 Mar 20241.71001.72001.71001.72001.665014,000
05 Mar 20241.73001.73001.70001.71001.655339,700
04 Mar 20241.73001.73001.73001.73001.67479,600
01 Mar 20241.77001.77001.73001.73001.67476,600
29 Feb 20241.75001.77001.74001.77001.7134188,500
28 Feb 20241.74001.75001.74001.75001.694025,300
27 Feb 20241.74001.75001.74001.74001.684412,600
26 Feb 20241.73001.74001.73001.74001.68446,800
23 Feb 20241.73001.75001.73001.73001.674720,000
22 Feb 20241.73001.73001.73001.73001.6747400
21 Feb 20241.73001.73001.73001.73001.67475,300
20 Feb 20241.74001.74001.73001.73001.6747600
19 Feb 20241.82001.82001.74001.74001.684427,500
16 Feb 20241.75001.75001.73001.74001.684456,300
15 Feb 20241.74001.74001.73001.74001.684415,300
14 Feb 20241.74001.74001.74001.74001.684420,000
13 Feb 20241.72001.75001.72001.74001.6844119,500
09 Feb 20241.72001.73001.72001.73001.6747400
08 Feb 20241.73001.73001.72001.72001.665016,000
07 Feb 20241.74001.74001.73001.73001.674710,200
06 Feb 20241.75001.75001.75001.75001.6940400
05 Feb 20241.73001.74001.73001.74001.684426,200
02 Feb 20241.72001.74001.72001.72001.665051,500
01 Feb 20241.72001.72001.72001.72001.6650100
31 Jan 20241.73001.73001.73001.73001.6747200
30 Jan 20241.74001.74001.72001.72001.665035,000
29 Jan 20241.73001.75001.73001.75001.694032,000
26 Jan 20241.71001.73001.71001.73001.674721,900
25 Jan 20241.70001.70001.70001.70001.64561,000
24 Jan 20241.71001.71001.70001.71001.655311,100
23 Jan 20241.71001.71001.70001.70001.64567,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...