U.S. Markets close in 4 hrs 39 mins

IHH Healthcare Berhad (Q0F.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.81000.0000 (0.00%)
At close: 4:11PM SGT
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2020------
Nov 24, 2020------
Nov 23, 20201.78001.81001.78001.81001.81005,700
Nov 20, 20201.78001.78001.78001.78001.78005,000
Nov 19, 20201.77001.77001.76001.77001.77009,200
Nov 18, 20201.77001.78001.77001.78001.78004,200
Nov 17, 20201.78001.79001.77001.77001.770010,500
Nov 16, 20201.77001.77001.77001.77001.7700-
Nov 13, 20201.77001.77001.77001.77001.7700-
Nov 12, 20201.77001.77001.77001.77001.770010,000
Nov 11, 20201.78001.78001.77001.77001.770024,000
Nov 10, 20201.74001.79001.74001.79001.790021,400
Nov 09, 20201.71001.72001.71001.72001.720011,000
Nov 06, 20201.71001.71001.71001.71001.71004,000
Nov 05, 20201.69001.70001.69001.70001.70008,000
Nov 04, 20201.65001.65001.65001.65001.6500-
Nov 03, 20201.65001.65001.65001.65001.6500-
Nov 02, 20201.65001.65001.65001.65001.65002,000
Oct 30, 20201.65001.65001.65001.65001.6500600
Oct 29, 20201.68001.68001.68001.68001.6800-
Oct 28, 20201.67001.68001.67001.68001.68001,500
Oct 27, 20201.66001.66001.66001.66001.6600-
Oct 26, 20201.66001.66001.66001.66001.66007,000
Oct 23, 20201.65001.66001.65001.66001.66002,500
Oct 22, 20201.62001.63001.62001.63001.63002,200
Oct 21, 20201.64001.64001.64001.64001.6400-
Oct 20, 20201.64001.64001.64001.64001.6400-
Oct 19, 20201.64001.64001.64001.64001.64006,900
Oct 16, 20201.64001.66001.63001.66001.66005,400
Oct 15, 20201.65001.65001.65001.65001.65001,000
Oct 14, 20201.65001.65001.65001.65001.65003,000
Oct 13, 20201.64001.64001.64001.64001.6400-
Oct 12, 20201.66001.66001.64001.64001.64004,300
Oct 09, 20201.63001.63001.63001.63001.6300-
Oct 08, 20201.63001.63001.63001.63001.6300-
Oct 07, 20201.64001.64001.63001.63001.63003,700
Oct 06, 20201.65001.65001.65001.65001.6500800
Oct 05, 20201.66001.67001.65001.67001.67003,700
Oct 02, 20201.67001.67001.66001.66001.66005,200
Oct 01, 20201.75001.75001.69001.69001.69008,500
Sep 30, 20201.71001.71001.71001.71001.71001,000
Sep 29, 20201.73001.73001.70001.70001.700040,100
Sep 28, 20201.71001.71001.70001.70001.700075,100
Sep 25, 20201.75001.75001.75001.75001.7500-
Sep 24, 20201.75001.75001.75001.75001.7500-
Sep 23, 20201.75001.75001.75001.75001.7500-
Sep 22, 20201.75001.75001.75001.75001.7500-
Sep 21, 20201.75001.75001.75001.75001.75001,600
Sep 18, 20201.78001.78001.77001.77001.770029,300
Sep 17, 20201.77001.77001.77001.77001.7700-
Sep 16, 20201.77001.77001.77001.77001.7700-
Sep 15, 20201.77001.77001.77001.77001.7700-
Sep 14, 20201.77001.77001.77001.77001.77001,516,600
Sep 11, 20201.77001.77001.77001.77001.770025,000
Sep 10, 20201.76001.77001.76001.77001.770024,000
Sep 09, 20201.77001.78001.76001.77001.7700166,100
Sep 08, 20201.71001.80001.71001.80001.800028,300
Sep 07, 20201.70001.72001.70001.72001.720032,000
Sep 04, 20201.72001.72001.70001.71001.710060,000
Sep 03, 20201.75001.75001.75001.75001.75007,000
Sep 02, 20201.72001.75001.72001.75001.750060,500
Sep 01, 20201.74001.74001.74001.74001.7400800
Aug 31, 20201.76001.76001.76001.76001.7600-
Aug 28, 20201.76001.76001.76001.76001.76003,000
Aug 27, 20201.79001.79001.79001.79001.7900-
Aug 26, 20201.79001.79001.79001.79001.7900-
Aug 25, 20201.77001.80001.77001.79001.790044,600
Aug 24, 20201.77001.77001.77001.77001.770033,500
Aug 21, 20201.74001.79001.74001.79001.790014,000
Aug 20, 20201.68001.68001.68001.68001.68001,000
Aug 19, 20201.75001.75001.71001.75001.750011,200
Aug 18, 20201.75001.75001.75001.75001.7500100
Aug 17, 20201.77001.77001.77001.77001.770013,000
Aug 14, 20201.73001.77001.73001.75001.750040,000
Aug 13, 20201.71001.72001.71001.72001.72001,664,800
Aug 12, 20201.72001.72001.72001.72001.72004,000
Aug 11, 20201.72001.72001.72001.72001.720010,000
Aug 07, 20201.74001.75001.72001.75001.75002,028,000
Aug 06, 20201.73001.73001.73001.73001.7300-
Aug 05, 20201.73001.73001.73001.73001.7300-
Aug 04, 20201.74001.74001.73001.73001.73002,025,000
Aug 03, 20201.74001.74001.74001.74001.7400-
Jul 30, 20201.76001.76001.74001.74001.740010,400
Jul 29, 20201.77001.79001.75001.75001.750036,900
Jul 28, 20201.78001.78001.77001.77001.77005,500
Jul 27, 20201.74001.74001.74001.74001.7400-
Jul 24, 20201.74001.74001.74001.74001.7400-
Jul 23, 20201.74001.74001.74001.74001.740050,000
Jul 22, 20201.75001.75001.75001.75001.7500-
Jul 21, 20201.75001.75001.75001.75001.75009,500
Jul 20, 20201.75001.75001.75001.75001.750010,000
Jul 17, 20201.75001.75001.75001.75001.7500-
Jul 16, 20201.75001.75001.75001.75001.75008,000
Jul 15, 20201.76001.77001.76001.76001.76007,000
Jul 14, 20201.76001.76001.76001.76001.760013,900
Jul 13, 20201.74001.74001.74001.74001.74006,000
Jul 09, 20201.72001.72001.69001.71001.710032,000
Jul 08, 20201.76001.76001.76001.76001.76004,200
Jul 07, 20201.78001.78001.78001.78001.78003,800
Jul 06, 20201.78001.78001.73001.73001.73008,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...