Q0F.SI - IHH Healthcare Berhad

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
22 Jul 20191.90001.91001.90001.91001.910011,600
19 Jul 20191.89001.90001.89001.89001.890054,000
18 Jul 20191.89001.89001.89001.89001.89002,000
17 Jul 20191.89001.89001.88001.89001.89008,600
16 Jul 20191.88001.88001.88001.88001.88006,000
15 Jul 20191.89001.89001.87001.88001.880034,100
12 Jul 20191.90001.90001.90001.90001.900019,400
11 Jul 20191.90001.90001.87001.88001.880019,300
10 Jul 20191.89001.90001.88001.89001.890019,200
09 Jul 20191.88001.88001.88001.88001.880011,000
08 Jul 20191.88001.88001.88001.88001.88002,000
05 Jul 20191.89001.89001.89001.89001.8900-
04 Jul 20191.90001.90001.89001.89001.890028,000
03 Jul 20191.89001.91001.89001.90001.90008,900
02 Jul 20191.90001.93001.89001.91001.910060,200
01 Jul 20191.89001.89001.86001.89001.890015,900
28 Jun 20191.88001.88001.88001.88001.880011,000
27 Jun 20191.86001.88001.86001.86001.860011,100
27 Jun 20190.03 Dividend
26 Jun 20191.89001.89001.87001.87001.84002,700
25 Jun 20191.86001.91001.86001.91001.879444,900
24 Jun 20191.85001.86001.85001.86001.830214,300
21 Jun 20191.85001.87001.85001.86001.830277,400
20 Jun 20191.84001.85001.81001.85001.820324,800
19 Jun 20191.85001.85001.84001.84001.81056,900
18 Jun 20191.83001.83001.83001.83001.8006-
17 Jun 20191.83001.83001.83001.83001.80062,700
14 Jun 20191.84001.84001.83001.83001.80067,400
13 Jun 20191.84001.85001.81001.85001.820324,900
12 Jun 20191.82001.83001.82001.83001.800614,700
11 Jun 20191.84001.85001.83001.84001.810566,900
10 Jun 20191.80001.84001.80001.84001.810554,200
07 Jun 20191.75001.80001.75001.80001.7711104,400
06 Jun 20191.77001.77001.74001.74001.712145,100
04 Jun 20191.80001.81001.79001.79001.761374,800
03 Jun 20191.80001.80001.77001.80001.771168,300
31 May 20191.79001.83001.79001.80001.771179,300
30 May 20191.80001.80001.79001.79001.7613119,700
29 May 20191.76001.82001.76001.81001.7810161,800
28 May 20191.73001.75001.73001.75001.721936,000
27 May 20191.74001.74001.74001.74001.71212,000
24 May 20191.76001.76001.73001.73001.70229,300
23 May 20191.73001.77001.71001.77001.7416155,800
22 May 20191.75001.75001.75001.75001.7219800
21 May 20191.78001.78001.73001.76001.731823,700
17 May 20191.78001.78001.78001.78001.7514-
16 May 20191.79001.79001.78001.78001.75144,400
15 May 20191.77001.81001.76001.81001.781019,400
14 May 20191.76001.80001.71001.71001.682661,200
13 May 20191.78001.79001.76001.79001.761316,000
10 May 20191.80001.80001.80001.80001.7711-
09 May 20191.80001.80001.80001.80001.7711-
08 May 20191.80001.80001.79001.80001.77119,900
07 May 20191.83001.83001.82001.82001.79084,400
06 May 20191.80001.83001.80001.81001.781014,900
03 May 20191.81001.81001.81001.81001.78107,900
02 May 20191.83001.86001.79001.79001.761324,400
30 Apr 20191.82001.83001.82001.83001.80066,900
29 Apr 20191.82001.84001.82001.84001.81055,000
26 Apr 20191.82001.84001.82001.84001.810520,000
25 Apr 20191.83001.83001.79001.82001.790829,800
24 Apr 20191.82001.85001.81001.85001.820338,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...