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
67,982.68 +878.80 (+1.31%) CMC Crypto 200
1,375.17 +44.56 (+3.35%)
IHH Healthcare Berhad (Q0F.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:05PM 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 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 14,400 |
| 25 Jul 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 24,700 |
| 24 Jul 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 68,100 |
| 23 Jul 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 24,300 |
| 22 Jul 2024 | 1.8200 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 95,000 |
| 19 Jul 2024 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | 10,000 |
| 18 Jul 2024 | 1.8300 | 1.8300 | 1.8100 | 1.8100 | 1.8100 | 41,000 |
| 17 Jul 2024 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | 2,600 |
| 16 Jul 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | 1.8300 | 2,500 |
| 15 Jul 2024 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | 55,800 |
| 12 Jul 2024 | 1.8200 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 10,200 |
| 11 Jul 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 25,600 |
| 10 Jul 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 26,000 |
| 09 Jul 2024 | 1.8100 | 1.8100 | 1.7900 | 1.8000 | 1.8000 | 58,700 |
| 08 Jul 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1,400 |
| 05 Jul 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 11,500 |
| 04 Jul 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8100 | 1.8100 | 31,500 |
| 03 Jul 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 24,100 |
| 02 Jul 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 23,400 |
| 01 Jul 2024 | 1.8000 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 8,000 |
| 28 Jun 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 71,400 |
| 27 Jun 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 318,900 |
| 26 Jun 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,100 |
| 25 Jun 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 14,000 |
| 24 Jun 2024 | 1.7900 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 62,400 |
| 21 Jun 2024 | 1.7900 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 20,300 |
| 20 Jun 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 200 |
| 19 Jun 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 5,800 |
| 18 Jun 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 44,400 |
| 14 Jun 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 100,000 |
| 13 Jun 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 67,000 |
| 12 Jun 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 46,900 |
| 11 Jun 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 33,200 |
| 10 Jun 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 32,900 |
| 07 Jun 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 23,500 |
| 06 Jun 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | 95,400 |
| 05 Jun 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 31,300 |
| 04 Jun 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 03 Jun 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 31 May 2024 | 1.7800 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 37,400 |
| 30 May 2024 | 1.7700 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 48,600 |
| 29 May 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 30,800 |
| 28 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 27 May 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 15,500 |
| 24 May 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 20,000 |
| 23 May 2024 | 1.8000 | 1.8100 | 1.7800 | 1.8000 | 1.8000 | 42,500 |
| 21 May 2024 | 1.8100 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 36,000 |
| 20 May 2024 | 1.7900 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 83,900 |
| 17 May 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 146,900 |
| 16 May 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 20,500 |
| 15 May 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 25,700 |
| 14 May 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 148,600 |
| 13 May 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 806,000 |
| 10 May 2024 | 1.7900 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 1,518,600 |
| 09 May 2024 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 48,700 |
| 08 May 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 10,000 |
| 07 May 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 13,500 |
| 06 May 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 17,000 |
| 03 May 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 25,700 |
| 02 May 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 14,500 |
| 30 Apr 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8100 | 1.8100 | 9,500 |
| 29 Apr 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8200 | 1.8200 | 45,800 |
| 26 Apr 2024 | 1.7700 | 1.7900 | 1.7400 | 1.7900 | 1.7900 | 218,400 |
| 25 Apr 2024 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | 1.7700 | 3,100 |
| 24 Apr 2024 | 1.7900 | 1.7900 | 1.7600 | 1.7600 | 1.7600 | 53,400 |
| 23 Apr 2024 | 1.7500 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 110,000 |
| 22 Apr 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 65,300 |
| 19 Apr 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 60,600 |
| 18 Apr 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 200 |
| 17 Apr 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 18,600 |
| 16 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 900 |
| 15 Apr 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 77,200 |
| 12 Apr 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.7300 | 42,800 |
| 11 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 2,700 |
| 09 Apr 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 39,300 |
| 08 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 27,300 |
| 05 Apr 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 8,000 |
| 04 Apr 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 700 |
| 03 Apr 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 80,900 |
| 02 Apr 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | 29,400 |
| 01 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1,500 |
| 28 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1,000 |
| 27 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 27,100 |
| 26 Mar 2024 | 1.7100 | 1.7300 | 1.6900 | 1.7300 | 1.7300 | 210,900 |
| 26 Mar 2024 | 0.055 Dividend | |||||
| 25 Mar 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.6650 | 25,000 |
| 22 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6553 | 37,100 |
| 21 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6553 | 16,700 |
| 20 Mar 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.6553 | 106,900 |
| 19 Mar 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7300 | 1.6747 | 42,300 |
| 18 Mar 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.6844 | 2,400 |
| 15 Mar 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.6650 | 17,000 |
| 14 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6747 | 6,000 |
| 13 Mar 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.6844 | 2,000 |
| 12 Mar 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.6844 | 3,800 |
| 11 Mar 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.6844 | 39,900 |
| 08 Mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.6650 | 10,900 |
| 07 Mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7100 | 1.6553 | 3,500 |
| 06 Mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.6650 | 14,000 |
| 05 Mar 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7100 | 1.6553 | 39,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.