IHH Healthcare Berhad (Q0F.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

2.0200

0.0000

(0.00%)

At close: 02:00PM SGT

Advertisement

Time Period:

Aug 18, 2021 - Aug 18, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 18, 2022	2.0200	2.0200	2.0200	2.0200	2.0200	14,000
Aug 17, 2022	2.0200	2.0200	2.0200	2.0200	2.0200	2,000
Aug 16, 2022	2.0100	2.0100	2.0000	2.0000	2.0000	3,000
Aug 15, 2022	2.0000	2.0100	2.0000	2.0100	2.0100	1,300
Aug 12, 2022	1.9900	2.0000	1.9900	2.0000	2.0000	4,000
Aug 11, 2022	1.9900	1.9900	1.9700	1.9700	1.9700	11,000
Aug 10, 2022	1.9900	1.9900	1.9900	1.9900	1.9900	600
Aug 08, 2022	1.9800	1.9800	1.9800	1.9800	1.9800	1,000
Aug 05, 2022	2.0000	2.0000	2.0000	2.0000	2.0000	1,000
Aug 04, 2022	2.0000	2.0000	2.0000	2.0000	2.0000	9,000
Aug 03, 2022	2.0000	2.0000	1.9900	2.0000	2.0000	2,000
Aug 02, 2022	2.0100	2.0100	1.9800	1.9800	1.9800	14,200
Aug 01, 2022	1.9900	2.0300	1.9900	2.0100	2.0100	84,800
Jul 29, 2022	1.9800	1.9800	1.9800	1.9800	1.9800	741,900
Jul 28, 2022	1.9900	1.9900	1.9700	1.9700	1.9700	1,119,600
Jul 27, 2022	1.9900	2.0100	1.9800	1.9800	1.9800	556,400
Jul 26, 2022	1.9900	2.0000	1.9900	1.9900	1.9900	22,100
Jul 25, 2022	2.0200	2.0200	2.0200	2.0200	2.0200	-
Jul 22, 2022	2.0200	2.0200	2.0200	2.0200	2.0200	7,000
Jul 21, 2022	2.0100	2.0500	2.0000	2.0400	2.0400	75,000
Jul 20, 2022	2.0000	2.0000	2.0000	2.0000	2.0000	4,000
Jul 19, 2022	2.0400	2.0400	2.0400	2.0400	2.0400	-
Jul 18, 2022	2.0400	2.0400	2.0400	2.0400	2.0400	6,500
Jul 15, 2022	2.0400	2.0400	2.0300	2.0300	2.0300	7,000
Jul 14, 2022	2.0400	2.0400	2.0200	2.0200	2.0200	7,200
Jul 13, 2022	2.0400	2.0500	2.0400	2.0500	2.0500	6,900
Jul 12, 2022	2.0400	2.0400	2.0400	2.0400	2.0400	7,300
Jul 08, 2022	2.0100	2.0100	2.0100	2.0100	2.0100	-
Jul 07, 2022	2.0100	2.0100	2.0100	2.0100	2.0100	1,000
Jul 06, 2022	2.0200	2.0200	2.0200	2.0200	2.0200	-
Jul 05, 2022	2.0200	2.0200	2.0200	2.0200	2.0200	1,000
Jul 04, 2022	2.0300	2.0300	2.0300	2.0300	2.0300	10,000
Jul 01, 2022	2.0100	2.0100	2.0100	2.0100	2.0100	-
Jun 30, 2022	2.0300	2.0400	2.0100	2.0100	2.0100	82,600
Jun 29, 2022	2.0300	2.0300	2.0300	2.0300	2.0300	-
Jun 28, 2022	2.0300	2.0300	2.0300	2.0300	2.0300	50,000
Jun 27, 2022	2.0300	2.0400	2.0200	2.0300	2.0300	90,800
Jun 24, 2022	2.0300	2.0300	2.0300	2.0300	2.0300	19,000
Jun 23, 2022	2.0400	2.0400	2.0400	2.0400	2.0400	-
Jun 22, 2022	2.0400	2.0400	2.0400	2.0400	2.0400	-
Jun 21, 2022	2.0100	2.0400	2.0100	2.0400	2.0400	16,000
Jun 20, 2022	1.9800	1.9900	1.9800	1.9900	1.9900	4,600
Jun 17, 2022	1.9600	1.9800	1.9600	1.9800	1.9800	16,600
Jun 16, 2022	1.9600	1.9800	1.9600	1.9800	1.9800	45,600
Jun 15, 2022	1.9500	1.9500	1.9500	1.9500	1.9500	7,500
Jun 14, 2022	2.0000	2.0000	2.0000	2.0000	2.0000	9,000
Jun 13, 2022	1.9600	1.9600	1.9400	1.9500	1.9500	9,000
Jun 10, 2022	2.0000	2.0000	1.9800	1.9800	1.9800	15,000
Jun 09, 2022	2.0200	2.0400	2.0000	2.0000	2.0000	61,400
Jun 08, 2022	2.0600	2.0600	2.0400	2.0400	2.0400	29,000
Jun 07, 2022	2.0300	2.0300	2.0300	2.0300	2.0300	5,000
Jun 06, 2022	2.0100	2.0200	2.0100	2.0100	2.0100	3,500
Jun 03, 2022	2.0300	2.0300	2.0300	2.0300	2.0300	-
Jun 02, 2022	2.0300	2.0300	2.0300	2.0300	2.0300	25,000
Jun 01, 2022	2.0700	2.0700	2.0300	2.0300	2.0300	27,200
May 31, 2022	2.0500	2.0600	2.0400	2.0600	2.0600	27,100
May 30, 2022	2.0500	2.0500	2.0500	2.0500	2.0500	2,500
May 27, 2022	2.0300	2.0300	2.0300	2.0300	2.0300	9,100
May 26, 2022	2.0000	2.0100	2.0000	2.0100	2.0100	48,000
May 25, 2022	2.0000	2.0100	2.0000	2.0100	2.0100	7,000
May 24, 2022	2.0400	2.0400	2.0100	2.0100	2.0100	40,000
May 23, 2022	2.0500	2.0600	2.0400	2.0600	2.0600	7,000
May 20, 2022	2.0500	2.0500	2.0500	2.0500	2.0500	4,000
May 19, 2022	2.0200	2.1000	2.0200	2.1000	2.1000	35,100
May 18, 2022	2.1000	2.1000	2.1000	2.1000	2.1000	5,000
May 17, 2022	2.0400	2.0400	2.0400	2.0400	2.0400	2,000
May 13, 2022	2.0500	2.0500	2.0500	2.0500	2.0500	11,000
May 12, 2022	2.0500	2.0500	2.0500	2.0500	2.0500	15,000
May 11, 2022	2.0300	2.0400	2.0300	2.0400	2.0400	4,200
May 10, 2022	2.0200	2.0400	2.0200	2.0400	2.0400	2,000
May 09, 2022	2.0500	2.0500	2.0200	2.0300	2.0300	16,200
May 06, 2022	2.0600	2.0600	2.0600	2.0600	2.0600	100
May 05, 2022	2.0700	2.1100	2.0700	2.0900	2.0900	24,200
May 04, 2022	2.0700	2.0700	2.0700	2.0700	2.0700	10,500
Apr 29, 2022	2.1100	2.1100	2.1000	2.1000	2.1000	6,000
Apr 28, 2022	2.0900	2.1100	2.0900	2.1100	2.1100	20,500
Apr 27, 2022	2.0400	2.0400	2.0400	2.0400	2.0400	-
Apr 26, 2022	2.0400	2.0400	2.0400	2.0400	2.0400	-
Apr 25, 2022	2.0400	2.0400	2.0400	2.0400	2.0400	100
Apr 22, 2022	2.0700	2.1000	2.0700	2.1000	2.1000	27,800
Apr 21, 2022	2.0700	2.0800	2.0600	2.0600	2.0600	1,500
Apr 20, 2022	2.0800	2.0800	2.0800	2.0800	2.0800	2,000
Apr 19, 2022	2.0400	2.0400	2.0400	2.0400	2.0400	1,000
Apr 18, 2022	2.0900	2.0900	2.0400	2.0400	2.0400	5,500
Apr 14, 2022	2.0700	2.1000	2.0700	2.1000	2.1000	70,500
Apr 13, 2022	2.0800	2.0800	2.0800	2.0800	2.0800	2,000
Apr 12, 2022	2.0500	2.0600	2.0500	2.0600	2.0600	782,000
Apr 11, 2022	2.0600	2.0600	2.0600	2.0600	2.0600	12,000
Apr 08, 2022	2.0900	2.1000	2.0900	2.1000	2.1000	2,000
Apr 07, 2022	2.0500	2.1000	2.0500	2.0900	2.0900	57,700
Apr 06, 2022	2.0200	2.0900	2.0200	2.0900	2.0900	118,000
Apr 05, 2022	2.0200	2.0200	2.0000	2.0000	2.0000	119,000
Apr 04, 2022	2.0000	2.0200	2.0000	2.0100	2.0100	15,000
Apr 01, 2022	2.0000	2.0000	2.0000	2.0000	2.0000	-
Mar 31, 2022	1.9800	2.0000	1.9800	2.0000	2.0000	5,500
Mar 30, 2022	2.0000	2.0100	1.9900	1.9900	1.9900	38,900
Mar 30, 2022	0.06 Dividend
Mar 29, 2022	2.0300	2.0300	2.0000	2.0300	1.9700	237,700
Mar 28, 2022	2.1000	2.1000	2.0800	2.0800	2.0185	31,500
Mar 25, 2022	2.0300	2.0800	2.0300	2.0800	2.0185	6,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,276.25+2.21(+0.05%)

Dow 3033,919.94-60.38(-0.18%)

Nasdaq12,954.71+16.59(+0.13%)

Russell 20001,990.58+3.26(+0.16%)

Crude Oil90.42+2.31(+2.62%)

Gold1,776.60-0.10(-0.01%)

IHH Healthcare Berhad (Q0F.SI)

S&P 500
4,276.25
+2.21(+0.05%)

Dow 30
33,919.94
-60.38(-0.18%)

Nasdaq
12,954.71
+16.59(+0.13%)

Russell 2000
1,990.58
+3.26(+0.16%)

Crude Oil
90.42
+2.31(+2.62%)

Gold
1,776.60
-0.10(-0.01%)