Singapore markets open in 2 hours 48 minutes

IHH Healthcare Berhad (Q0F.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.7500+0.0200 (+1.16%)
At close: 3:45PM SGT
DateOpenHighLowClose*Adj. close**Volume
07 Aug 20201.74001.75001.72001.75001.75002,028,000
06 Aug 20201.73001.73001.73001.73001.7300-
05 Aug 20201.73001.73001.73001.73001.7300-
04 Aug 20201.74001.74001.73001.73001.73002,025,000
03 Aug 20201.74001.74001.74001.74001.7400-
30 Jul 20201.76001.76001.74001.74001.740010,400
29 Jul 20201.77001.79001.75001.75001.750036,900
28 Jul 20201.78001.78001.77001.77001.77005,500
27 Jul 20201.74001.74001.74001.74001.7400-
24 Jul 20201.74001.74001.74001.74001.7400-
23 Jul 20201.74001.74001.74001.74001.740050,000
22 Jul 20201.75001.75001.75001.75001.7500-
21 Jul 20201.75001.75001.75001.75001.75009,500
20 Jul 20201.75001.75001.75001.75001.750010,000
17 Jul 20201.75001.75001.75001.75001.7500-
16 Jul 20201.75001.75001.75001.75001.75008,000
15 Jul 20201.76001.77001.76001.76001.76007,000
14 Jul 20201.76001.76001.76001.76001.760013,900
13 Jul 20201.74001.74001.74001.74001.74006,000
09 Jul 20201.72001.72001.69001.71001.710032,000
08 Jul 20201.76001.76001.76001.76001.76004,200
07 Jul 20201.78001.78001.78001.78001.78003,800
06 Jul 20201.78001.78001.73001.73001.73008,000
03 Jul 20201.76001.76001.76001.76001.760017,100
02 Jul 20201.76001.76001.76001.76001.76002,000
01 Jul 20201.77001.77001.77001.77001.7700-
30 Jun 20201.78001.78001.77001.77001.770028,000
29 Jun 20201.76001.78001.76001.78001.78006,700
26 Jun 20201.75001.75001.75001.75001.75005,000
25 Jun 20201.76001.76001.76001.76001.7600-
24 Jun 20201.76001.76001.76001.76001.76001,000
23 Jun 20201.77001.77001.77001.77001.7700700
22 Jun 20201.79001.79001.79001.79001.7900-
19 Jun 20201.75001.79001.75001.79001.7900540,700
18 Jun 20201.66001.77001.66001.75001.750015,500
17 Jun 20201.77001.78001.76001.78001.78004,000
16 Jun 20201.79001.79001.78001.78001.78007,000
15 Jun 20201.80001.80001.77001.77001.770028,300
12 Jun 20201.79001.79001.79001.79001.7900-
11 Jun 20201.80001.82001.79001.79001.7900117,800
10 Jun 20201.83001.83001.80001.80001.800050,500
09 Jun 20201.85001.88001.85001.85001.850019,500
08 Jun 20201.78001.87001.67001.87001.87003,600
05 Jun 20201.83001.83001.80001.80001.800016,400
04 Jun 20201.82001.83001.82001.82001.820060,000
03 Jun 20201.76001.82001.76001.81001.810034,900
02 Jun 20201.80001.81001.80001.80001.800077,800
01 Jun 20201.78001.80001.78001.80001.800047,900
29 May 20201.76001.76001.76001.76001.76001,600
28 May 20201.77001.77001.77001.77001.77001,000
27 May 20201.75001.77001.75001.77001.770015,600
26 May 20201.75001.75001.75001.75001.7500-
22 May 20201.84001.84001.75001.75001.750029,000
21 May 20201.82001.89001.82001.83001.8300225,600
20 May 20201.80001.84001.79001.84001.840069,800
19 May 20201.80001.80001.76001.80001.800027,200
18 May 20201.79001.81001.76001.76001.7600261,000
15 May 20201.80001.81001.79001.79001.7900107,500
14 May 20201.75001.80001.75001.79001.790037,400
13 May 20201.70001.76001.70001.75001.750017,600
12 May 20201.68001.68001.68001.68001.68001,200
11 May 20201.68001.68001.68001.68001.6800-
08 May 20201.68001.71001.67001.68001.680042,100
06 May 20201.72001.76001.68001.68001.68004,700
05 May 20201.66001.72001.66001.72001.720011,900
04 May 20201.71001.71001.65001.67001.67002,000
30 Apr 20201.68001.70001.68001.70001.700031,200
29 Apr 20201.68001.68001.66001.67001.670057,200
28 Apr 20201.70001.70001.68001.68001.68002,000
27 Apr 20201.68001.69001.68001.69001.690012,100
24 Apr 20201.68001.69001.67001.68001.680065,300
23 Apr 20201.67001.69001.67001.68001.6800541,200
22 Apr 20201.64001.67001.64001.67001.67003,900
21 Apr 20201.70001.70001.70001.70001.7000-
20 Apr 20201.70001.71001.70001.70001.700016,000
17 Apr 20201.68001.70001.67001.70001.70002,049,900
16 Apr 20201.65001.70001.65001.69001.690079,700
15 Apr 20201.65001.69001.65001.65001.650061,700
14 Apr 20201.65001.65001.65001.65001.6500200
13 Apr 20201.66001.66001.66001.66001.66005,400
09 Apr 20201.67001.68001.67001.67001.67002,029,200
08 Apr 20201.64001.67001.64001.64001.6400129,500
07 Apr 20201.65001.67001.63001.65001.6500333,500
06 Apr 20201.64001.64001.59001.59001.590021,300
03 Apr 20201.65001.65001.64001.64001.640012,500
02 Apr 20201.66001.66001.65001.65001.6500218,200
01 Apr 20201.72001.72001.66001.66001.660024,200
31 Mar 20201.71001.73001.71001.73001.730020,000
30 Mar 20201.70001.72001.68001.71001.710053,700
30 Mar 20200.04 Dividend
27 Mar 20201.73001.78001.73001.76001.720063,600
26 Mar 20201.69001.72001.69001.69001.651635,400
25 Mar 20201.65001.71001.65001.69001.651635,400
24 Mar 20201.63001.63001.63001.63001.593012,600
23 Mar 20201.60001.61001.56001.61001.573434,700
20 Mar 20201.68001.69001.66001.68001.641830,700
19 Mar 20201.63001.69001.60001.69001.6516130,900
18 Mar 20201.55001.55001.55001.55001.5148-
17 Mar 20201.56001.57001.55001.55001.514865,700
16 Mar 20201.75001.76001.69001.69001.651680,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...