Singapore markets closed

IHH Healthcare Berhad (Q0F.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.80000.0000 (0.00%)
At close: 3:17PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20211.82001.82001.80001.80001.80003,100
23 Jun 20211.85001.85001.82001.83001.830070,000
22 Jun 20211.85001.85001.82001.85001.8500121,300
21 Jun 20211.84001.86001.83001.86001.860072,200
18 Jun 20211.78001.85001.78001.83001.8300113,500
17 Jun 20211.81001.82001.81001.82001.820030,000
16 Jun 20211.78001.81001.78001.81001.810065,000
15 Jun 20211.76001.78001.76001.78001.780031,500
14 Jun 20211.76001.77001.76001.77001.770028,200
11 Jun 20211.72001.76001.72001.75001.750051,100
10 Jun 20211.75001.75001.74001.74001.740017,100
09 Jun 20211.74001.75001.74001.75001.750027,800
08 Jun 20211.72001.74001.71001.74001.740060,600
07 Jun 20211.75001.75001.74001.75001.750011,600
04 Jun 20211.73001.74001.73001.74001.740051,200
03 Jun 20211.72001.72001.72001.72001.7200-
02 Jun 20211.75001.75001.72001.72001.72003,800
01 Jun 20211.74001.75001.72001.75001.750015,700
31 May 20211.70001.71001.70001.71001.710010,000
28 May 20211.69001.74001.68001.73001.73006,400
27 May 20211.68001.69001.68001.69001.690016,800
25 May 20211.69001.69001.66001.68001.680037,700
24 May 20211.81001.81001.69001.69001.690052,200
21 May 20211.72001.72001.69001.70001.700030,200
20 May 20211.72001.74001.72001.73001.73008,200
19 May 20211.75001.75001.72001.72001.720049,700
18 May 20211.77001.77001.74001.74001.74006,500
17 May 20211.75001.87001.73001.73001.730045,500
14 May 20211.74001.74001.72001.72001.720014,700
12 May 20211.75001.75001.72001.74001.740039,400
11 May 20211.82001.82001.79001.79001.79003,200
10 May 20211.82001.84001.82001.82001.82005,000
07 May 20211.79001.85001.79001.85001.8500191,400
06 May 20211.71001.82001.69001.79001.7900171,800
05 May 20211.71001.71001.70001.71001.71009,200
04 May 20211.72001.72001.70001.72001.720021,800
03 May 20211.73001.73001.72001.73001.730049,000
30 Apr 20211.73001.73001.73001.73001.73001,400
29 Apr 20211.73001.73001.73001.73001.7300200
28 Apr 20211.74001.74001.73001.74001.74006,200
27 Apr 20211.75001.75001.74001.74001.7400131,100
26 Apr 20211.77001.77001.76001.76001.760032,700
23 Apr 20211.87001.90001.76001.76001.760064,900
22 Apr 20211.72001.75001.72001.75001.75009,200
21 Apr 20211.75001.75001.75001.75001.7500-
20 Apr 20211.73001.75001.73001.75001.750034,200
19 Apr 20211.75001.75001.75001.75001.7500-
16 Apr 20211.75001.75001.75001.75001.7500-
15 Apr 20211.75001.75001.75001.75001.7500-
14 Apr 20211.72001.75001.72001.75001.750023,700
13 Apr 20211.72001.72001.72001.72001.72007,000
12 Apr 20211.71001.71001.71001.71001.7100-
09 Apr 20211.72001.72001.71001.71001.71003,100
08 Apr 20211.75001.75001.72001.72001.7200219,100
07 Apr 20211.72001.74001.72001.74001.740015,900
06 Apr 20211.72001.72001.71001.71001.710012,200
05 Apr 20211.73001.73001.73001.73001.7300-
01 Apr 20211.73001.73001.73001.73001.73007,000
31 Mar 20211.74001.74001.74001.74001.74001,300
30 Mar 20211.70001.76001.70001.76001.760025,200
30 Mar 20210.04 Dividend
29 Mar 20211.75001.75001.70001.71001.670047,100
26 Mar 20211.72001.72001.72001.72001.67987,500
25 Mar 20211.72001.72001.72001.72001.6798-
24 Mar 20211.74001.77001.72001.72001.67981,640,900
23 Mar 20211.73001.73001.73001.73001.68955,000
22 Mar 20211.75001.75001.74001.74001.699319,300
19 Mar 20211.74001.78001.74001.78001.738425,000
18 Mar 20211.88001.88001.71001.76001.7188457,500
17 Mar 20211.81001.81001.71001.71001.6700118,600
16 Mar 20211.71001.71001.71001.71001.6700-
15 Mar 20211.73001.73001.71001.71001.670050,200
12 Mar 20211.71001.73001.71001.71001.6700202,100
11 Mar 20211.72001.72001.72001.72001.6798-
10 Mar 20211.73001.73001.72001.72001.679816,000
09 Mar 20211.73001.73001.71001.71001.670012,800
08 Mar 20211.86001.86001.74001.74001.699344,700
05 Mar 20211.76001.80001.76001.76001.718884,000
04 Mar 20211.78001.78001.78001.78001.7384-
03 Mar 20211.79001.79001.78001.78001.738445,700
02 Mar 20211.78001.80001.77001.78001.7384262,700
01 Mar 20211.70001.76001.70001.73001.689571,300
26 Feb 20211.69001.69001.69001.69001.6505700
25 Feb 20211.67001.67001.67001.67001.6309-
24 Feb 20211.69001.69001.67001.67001.63093,300
23 Feb 20211.67001.68001.67001.68001.64073,100
22 Feb 20211.66001.66001.66001.66001.6212-
19 Feb 20211.68001.68001.65001.66001.62123,500
18 Feb 20211.69001.69001.68001.69001.65054,000
17 Feb 20211.69001.69001.69001.69001.6505400
16 Feb 20211.66001.66001.66001.66001.62122,000
15 Feb 20211.71001.71001.66001.66001.621236,200
11 Feb 20211.67001.67001.67001.67001.6309-
10 Feb 20211.67001.67001.67001.67001.63096,000
09 Feb 20211.69001.69001.67001.67001.63093,000
08 Feb 20211.68001.70001.67001.67001.630988,500
05 Feb 20211.69001.69001.69001.69001.6505-
04 Feb 20211.69001.69001.68001.69001.650566,800
03 Feb 20211.70001.72001.69001.69001.650515,000
02 Feb 20211.69001.69001.69001.69001.650513,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...