Singapore markets closed

IHH Healthcare Berhad (Q0F.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.75000.0000 (0.00%)
At close: 2:55PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 20201.75001.75001.75001.75001.7500-
24 Sep 20201.75001.75001.75001.75001.7500-
23 Sep 20201.75001.75001.75001.75001.7500-
22 Sep 20201.75001.75001.75001.75001.7500-
21 Sep 20201.75001.75001.75001.75001.75001,600
18 Sep 20201.78001.78001.77001.77001.770029,300
17 Sep 20201.77001.77001.77001.77001.7700-
16 Sep 20201.77001.77001.77001.77001.7700-
15 Sep 20201.77001.77001.77001.77001.7700-
14 Sep 20201.77001.77001.77001.77001.77001,516,600
11 Sep 20201.77001.77001.77001.77001.770025,000
10 Sep 20201.76001.77001.76001.77001.770024,000
09 Sep 20201.77001.78001.76001.77001.7700166,100
08 Sep 20201.71001.80001.71001.80001.800028,300
07 Sep 20201.70001.72001.70001.72001.720032,000
04 Sep 20201.72001.72001.70001.71001.710060,000
03 Sep 20201.75001.75001.75001.75001.75007,000
02 Sep 20201.72001.75001.72001.75001.750060,500
01 Sep 20201.74001.74001.74001.74001.7400800
31 Aug 20201.76001.76001.76001.76001.7600-
28 Aug 20201.76001.76001.76001.76001.76003,000
27 Aug 20201.79001.79001.79001.79001.7900-
26 Aug 20201.79001.79001.79001.79001.7900-
25 Aug 20201.77001.80001.77001.79001.790044,600
24 Aug 20201.77001.77001.77001.77001.770033,500
21 Aug 20201.74001.79001.74001.79001.790014,000
20 Aug 20201.68001.68001.68001.68001.68001,000
19 Aug 20201.75001.75001.71001.75001.750011,200
18 Aug 20201.75001.75001.75001.75001.7500100
17 Aug 20201.77001.77001.77001.77001.770013,000
14 Aug 20201.73001.77001.73001.75001.750040,000
13 Aug 20201.71001.72001.71001.72001.72001,664,800
12 Aug 20201.72001.72001.72001.72001.72004,000
11 Aug 20201.72001.72001.72001.72001.720010,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...