Q0F.SI - IHH Healthcare Berhad

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 Feb 20201.88001.90001.88001.90001.900016,800
25 Feb 20201.85001.86001.85001.86001.860024,600
24 Feb 20201.95001.95001.85001.89001.8900294,100
21 Feb 20201.93001.93001.93001.93001.93002,001,100
20 Feb 20201.94001.95001.93001.95001.950011,300
19 Feb 20201.94001.96001.94001.94001.940036,000
18 Feb 20201.97001.97001.94001.96001.960089,800
17 Feb 20201.94002.00001.93002.00002.0000580,700
14 Feb 20201.92001.94001.92001.94001.9400520,400
13 Feb 20201.87001.92001.87001.92001.92001,300
12 Feb 20201.91001.93001.87001.87001.870043,600
11 Feb 20201.93001.93001.91001.91001.91002,800
10 Feb 20201.96001.96001.93001.93001.93009,100
07 Feb 20201.91001.96001.90001.96001.960035,000
06 Feb 20201.92001.92001.92001.92001.920035,100
05 Feb 20201.94001.94001.86001.86001.860010,300
04 Feb 20201.90001.90001.88001.90001.900037,400
03 Feb 20201.90001.90001.88001.88001.88005,500
31 Jan 20201.92001.94001.90001.90001.900011,700
30 Jan 20201.93001.94001.92001.92001.920070,100
29 Jan 20201.94001.96001.93001.94001.94001,234,900
28 Jan 20201.92001.96001.92001.94001.9400151,300
24 Jan 20201.91001.91001.91001.91001.910073,300
23 Jan 20201.92001.92001.92001.92001.920032,800
22 Jan 20201.88001.95001.88001.94001.9400193,100
21 Jan 20201.88001.88001.88001.88001.880030,800
20 Jan 20201.85001.90001.85001.90001.9000151,300
17 Jan 20201.84001.85001.84001.85001.850036,800
16 Jan 20201.82001.84001.82001.84001.840021,500
15 Jan 20201.80001.82001.80001.82001.820054,700
14 Jan 20201.84001.84001.80001.80001.80007,900
13 Jan 20201.84001.84001.84001.84001.840015,000
10 Jan 20201.84001.84001.84001.84001.84005,000
09 Jan 20201.83001.84001.83001.84001.840011,600
08 Jan 20201.81001.82001.81001.81001.810016,700
07 Jan 20201.83001.83001.83001.83001.8300-
06 Jan 20201.83001.83001.83001.83001.830011,900
03 Jan 20201.83001.87001.83001.84001.840039,200
02 Jan 20201.83001.83001.83001.83001.8300800
31 Dec 20191.86001.86001.86001.86001.8600-
30 Dec 20191.86001.86001.86001.86001.8600105,600
27 Dec 20191.84001.87001.84001.87001.870062,500
26 Dec 20191.84001.84001.84001.84001.8400-
25 Dec 20191.84001.84001.84001.84001.8400-
24 Dec 20191.83001.84001.83001.84001.840010,100
23 Dec 20191.81001.85001.81001.84001.840027,500
20 Dec 20191.81001.85001.80001.81001.810082,900
19 Dec 20191.85001.85001.81001.81001.810066,900
18 Dec 20191.78001.84001.78001.81001.810085,500
17 Dec 20191.77001.80001.77001.80001.800014,800
16 Dec 20191.76001.76001.76001.76001.76001,500
13 Dec 20191.75001.76001.75001.76001.76001,300
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 20191.73001.73001.72001.73001.73001,004,900
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 20191.80001.81001.79001.81001.81002,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...