5NG.SI - Healthway Medical Corporation Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20180.060.060.060.060.063,314,700
Jan 17, 20180.060.060.050.060.06697,500
Jan 16, 20180.060.060.060.060.06496,000
Jan 15, 20180.060.060.060.060.06798,000
Jan 12, 20180.060.060.060.060.06650,000
Jan 11, 20180.060.060.060.060.062,055,100
Jan 10, 20180.060.060.060.060.063,214,300
Jan 09, 20180.050.060.050.060.062,398,300
Jan 08, 20180.050.050.050.050.05-
Jan 05, 20180.060.060.050.050.051,094,500
Jan 04, 20180.060.060.050.060.062,563,800
Jan 03, 20180.050.050.050.050.051,689,000
Jan 02, 20180.050.050.050.050.05320,000
Dec 29, 20170.050.050.050.050.05604,000
Dec 28, 20170.050.050.050.050.05433,000
Dec 27, 20170.050.050.050.050.05200,000
Dec 26, 20170.050.050.050.050.051,530,600
Dec 22, 20170.050.050.050.050.051,180,000
Dec 21, 20170.050.050.050.050.05465,000
Dec 20, 20170.050.050.050.050.05-
Dec 19, 20170.050.050.050.050.05350,000
Dec 18, 20170.050.050.050.050.05855,000
Dec 15, 20170.050.050.050.050.05450,000
Dec 14, 20170.050.050.050.050.05230,000
Dec 13, 20170.050.050.050.050.05181,900
Dec 12, 20170.050.060.050.050.052,467,000
Dec 11, 20170.050.050.050.050.053,345,000
Dec 08, 20170.050.050.050.050.05202,800
Dec 07, 20170.050.050.050.050.051,851,000
Dec 06, 20170.050.050.050.050.05714,000
Dec 05, 20170.050.050.050.050.05480,000
Dec 04, 20170.050.050.050.050.052,011,000
Dec 01, 20170.050.050.050.050.05660,800
Nov 30, 20170.050.050.050.050.05-
Nov 29, 20170.050.050.050.050.051,022,000
Nov 28, 20170.050.050.050.050.052,130,600
Nov 27, 20170.050.050.050.050.052,878,500
Nov 24, 20170.050.050.050.050.05827,000
Nov 23, 20170.050.050.050.050.052,940,900
Nov 22, 20170.050.050.050.050.05532,000
Nov 21, 20170.050.050.050.050.05930,000
Nov 20, 20170.050.050.050.050.052,942,000
Nov 17, 20170.060.060.050.050.0516,384,100
Nov 16, 20170.060.060.050.050.056,211,800
Nov 15, 20170.060.060.060.060.065,560,100
Nov 14, 20170.060.060.050.060.066,284,200
Nov 13, 20170.060.060.060.060.065,047,200
Nov 10, 20170.060.060.060.060.0619,800,200
Nov 09, 20170.060.060.060.060.0619,304,900
Nov 08, 20170.050.060.050.060.0636,410,900
Nov 07, 20170.050.060.050.050.054,598,400
Nov 06, 20170.050.050.050.050.05297,100
Nov 03, 20170.050.050.050.050.056,053,000
Nov 02, 20170.050.060.050.050.0526,754,800
Nov 01, 20170.050.050.050.050.054,167,500
Oct 31, 20170.050.050.050.050.0520,000
Oct 30, 20170.050.050.050.050.054,825,300
Oct 27, 20170.050.050.050.050.051,127,800
Oct 26, 20170.050.050.050.050.055,763,600
Oct 25, 20170.050.050.050.050.052,003,200
Oct 24, 20170.050.050.050.050.05224,000
Oct 23, 20170.050.050.050.050.051,830,400
Oct 20, 20170.050.050.050.050.052,807,600
Oct 19, 20170.050.050.050.050.052,649,800
Oct 17, 20170.050.050.050.050.0510,619,000
Oct 16, 20170.050.050.050.050.054,407,400
Oct 13, 20170.050.050.050.050.052,778,400
Oct 12, 20170.050.050.050.050.054,926,800
Oct 11, 20170.050.050.050.050.051,692,100
Oct 10, 20170.050.050.050.050.051,478,600
Oct 09, 20170.050.050.050.050.051,195,100
Oct 06, 20170.050.050.050.050.0575,300
Oct 05, 20170.050.050.050.050.05-
Oct 04, 20170.050.050.050.050.05631,300
Oct 03, 20170.050.050.050.050.051,033,500
Oct 02, 20170.050.050.050.050.05981,000
Sep 29, 20170.050.050.050.050.05982,700
Sep 28, 20170.050.050.050.050.055,672,800
Sep 27, 20170.050.050.050.050.053,916,300
Sep 26, 20170.050.050.050.050.05979,000
Sep 25, 20170.050.050.050.050.051,135,900
Sep 22, 20170.050.050.050.050.051,534,300
Sep 21, 20170.050.050.050.050.05895,800
Sep 20, 20170.050.050.050.050.05-
Sep 19, 20170.050.050.050.050.053,867,000
Sep 18, 20170.050.050.050.050.053,809,200
Sep 15, 20170.050.050.050.050.052,153,100
Sep 14, 20170.050.050.050.050.056,791,000
Sep 13, 20170.050.050.050.050.05772,000
Sep 12, 20170.050.050.050.050.05149,600
Sep 11, 20170.050.050.050.050.05433,000
Sep 08, 20170.050.050.050.050.05-
Sep 07, 20170.050.050.050.050.051,413,100
Sep 06, 20170.050.050.050.050.05611,500
Sep 05, 20170.050.050.050.050.051,530,600
Sep 04, 20170.050.050.040.050.054,346,000
Aug 31, 20170.050.050.050.050.05-
Aug 30, 20170.050.050.050.050.05850,700
Aug 29, 20170.050.050.050.050.05242,700
Aug 28, 20170.050.050.050.050.05641,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...