Q0F.SI - IHH Healthcare Berhad

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
12 Dec 20191.78001.78001.74001.74001.74007,300
11 Dec 20191.72001.78001.72001.78001.780012,700
10 Dec 20191.69001.74001.69001.74001.74005,100
09 Dec 20191.72001.72001.70001.70001.7000500
06 Dec 20191.72001.73001.72001.73001.73002,100
05 Dec 20191.74001.74001.74001.74001.7400-
04 Dec 20191.74001.74001.74001.74001.7400-
03 Dec 20191.74001.74001.74001.74001.7400-
02 Dec 20191.74001.74001.73001.74001.740031,100
29 Nov 20191.75001.75001.73001.73001.730036,300
28 Nov 20191.75001.75001.75001.75001.7500900
27 Nov 20191.76001.76001.76001.76001.7600-
26 Nov 20191.76001.76001.76001.76001.7600-
25 Nov 20191.76001.76001.76001.76001.76002,300
22 Nov 20191.75001.75001.75001.75001.75003,038,500
21 Nov 20191.75001.75001.75001.75001.75002,040,000
20 Nov 20191.75001.76001.75001.75001.750030,300
19 Nov 20191.75001.78001.75001.75001.75002,015,000
18 Nov 20191.73001.77001.73001.75001.75001,359,300
15 Nov 2019------
14 Nov 20191.73001.75001.73001.75001.75001,000
13 Nov 20191.78001.79001.73001.73001.730037,900
12 Nov 20191.79001.80001.77001.80001.800018,000
11 Nov 2019------
08 Nov 20191.81001.81001.81001.81001.810052,800
07 Nov 20191.81001.81001.81001.81001.81004,000
06 Nov 20191.82001.82001.82001.82001.8200-
05 Nov 20191.82001.82001.82001.82001.8200200
04 Nov 20191.83001.83001.80001.81001.810034,300
01 Nov 20191.84001.85001.84001.85001.85004,000
31 Oct 20191.84001.85001.84001.85001.850043,600
30 Oct 20191.85001.85001.84001.84001.8400112,000
29 Oct 20191.84001.84001.84001.84001.8400-
25 Oct 20191.84001.84001.84001.84001.8400-
24 Oct 20191.84001.84001.84001.84001.8400-
23 Oct 20191.84001.84001.84001.84001.8400-
22 Oct 20191.84001.84001.84001.84001.8400-
21 Oct 20191.85001.85001.84001.84001.84005,900
18 Oct 20191.86001.86001.86001.86001.8600-
17 Oct 20191.84001.86001.84001.86001.860023,700
16 Oct 20191.85001.85001.85001.85001.850023,100
15 Oct 20191.84001.84001.84001.84001.840010,000
14 Oct 20191.83001.83001.83001.83001.8300-
11 Oct 20191.85001.85001.83001.83001.83007,000
10 Oct 20191.85001.85001.83001.84001.840019,000
09 Oct 20191.86001.86001.86001.86001.86001,300
08 Oct 20191.85001.86001.85001.86001.860049,900
07 Oct 20191.83001.83001.83001.83001.830011,900
04 Oct 2019------
03 Oct 20191.85001.85001.85001.85001.8500-
02 Oct 20191.85001.85001.85001.85001.850027,000
01 Oct 20191.85001.85001.84001.84001.840025,500
30 Sep 20191.84001.84001.84001.84001.84002,000
27 Sep 20191.85001.85001.85001.85001.850022,000
26 Sep 20191.85001.85001.85001.85001.850013,700
25 Sep 20191.84001.86001.84001.86001.860011,000
24 Sep 20191.85001.85001.85001.85001.8500-
23 Sep 20191.85001.85001.85001.85001.850017,000
20 Sep 2019------
19 Sep 20191.85001.85001.84001.84001.84005,300
18 Sep 20191.86001.86001.84001.85001.8500400,000
17 Sep 20191.85001.86001.85001.85001.850030,300
16 Sep 20191.85001.85001.85001.85001.8500-
13 Sep 20191.83001.85001.83001.85001.85004,800
12 Sep 20191.89001.89001.80001.80001.80006,000
11 Sep 20191.88001.88001.88001.88001.880015,000
10 Sep 20191.86001.89001.85001.87001.870052,500
09 Sep 20191.85001.85001.85001.85001.8500500
06 Sep 20191.90001.90001.85001.85001.850054,600
05 Sep 20191.88001.90001.85001.85001.850073,400
04 Sep 20191.89001.89001.85001.87001.870024,500
03 Sep 20191.86001.90001.84001.84001.840084,400
02 Sep 20191.83001.83001.83001.83001.8300900
30 Aug 20191.87001.89001.84001.85001.8500347,100
29 Aug 20191.86001.86001.83001.85001.850056,200
28 Aug 20191.88001.88001.76001.84001.840040,700
27 Aug 20191.87001.89001.80001.85001.85002,803,800
26 Aug 20191.85001.86001.85001.85001.850045,900
23 Aug 20191.88001.89001.85001.87001.8700127,700
22 Aug 20191.85001.89001.85001.89001.89009,400
21 Aug 20191.88001.90001.85001.86001.860023,400
20 Aug 20191.88001.90001.85001.90001.900022,900
19 Aug 20191.86001.88001.85001.85001.8500216,900
16 Aug 20191.89001.89001.85001.85001.85004,800
15 Aug 20191.84001.91001.84001.91001.91005,600
14 Aug 20191.86001.86001.86001.86001.86001,000
13 Aug 20191.86001.86001.85001.85001.8500266,200
08 Aug 20191.89001.89001.88001.88001.88003,200
07 Aug 20191.87001.91001.87001.91001.91009,100
06 Aug 20191.86001.86001.85001.85001.85004,800
05 Aug 20191.89001.89001.89001.89001.8900-
02 Aug 20191.89001.89001.89001.89001.8900-
01 Aug 20191.89001.91001.88001.89001.890021,000
31 Jul 20191.90001.90001.85001.87001.870019,400
30 Jul 20191.88001.88001.88001.88001.88002,000
29 Jul 20191.88001.88001.88001.88001.88004,000
26 Jul 20191.89001.89001.89001.89001.89003,900
25 Jul 20191.91001.91001.91001.91001.9100-
24 Jul 20191.89001.91001.87001.91001.91009,300
23 Jul 20191.91001.91001.91001.91001.9100-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...