Advertisement
Advertisement
U.S. markets close in 4 hours 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement

IHH Healthcare Berhad (Q0F.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.02000.0000 (0.00%)
At close: 02:00PM SGT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20222.02002.02002.02002.02002.020014,000
Aug 17, 20222.02002.02002.02002.02002.02002,000
Aug 16, 20222.01002.01002.00002.00002.00003,000
Aug 15, 20222.00002.01002.00002.01002.01001,300
Aug 12, 20221.99002.00001.99002.00002.00004,000
Aug 11, 20221.99001.99001.97001.97001.970011,000
Aug 10, 20221.99001.99001.99001.99001.9900600
Aug 08, 20221.98001.98001.98001.98001.98001,000
Aug 05, 20222.00002.00002.00002.00002.00001,000
Aug 04, 20222.00002.00002.00002.00002.00009,000
Aug 03, 20222.00002.00001.99002.00002.00002,000
Aug 02, 20222.01002.01001.98001.98001.980014,200
Aug 01, 20221.99002.03001.99002.01002.010084,800
Jul 29, 20221.98001.98001.98001.98001.9800741,900
Jul 28, 20221.99001.99001.97001.97001.97001,119,600
Jul 27, 20221.99002.01001.98001.98001.9800556,400
Jul 26, 20221.99002.00001.99001.99001.990022,100
Jul 25, 20222.02002.02002.02002.02002.0200-
Jul 22, 20222.02002.02002.02002.02002.02007,000
Jul 21, 20222.01002.05002.00002.04002.040075,000
Jul 20, 20222.00002.00002.00002.00002.00004,000
Jul 19, 20222.04002.04002.04002.04002.0400-
Jul 18, 20222.04002.04002.04002.04002.04006,500
Jul 15, 20222.04002.04002.03002.03002.03007,000
Jul 14, 20222.04002.04002.02002.02002.02007,200
Jul 13, 20222.04002.05002.04002.05002.05006,900
Jul 12, 20222.04002.04002.04002.04002.04007,300
Jul 08, 20222.01002.01002.01002.01002.0100-
Jul 07, 20222.01002.01002.01002.01002.01001,000
Jul 06, 20222.02002.02002.02002.02002.0200-
Jul 05, 20222.02002.02002.02002.02002.02001,000
Jul 04, 20222.03002.03002.03002.03002.030010,000
Jul 01, 20222.01002.01002.01002.01002.0100-
Jun 30, 20222.03002.04002.01002.01002.010082,600
Jun 29, 20222.03002.03002.03002.03002.0300-
Jun 28, 20222.03002.03002.03002.03002.030050,000
Jun 27, 20222.03002.04002.02002.03002.030090,800
Jun 24, 20222.03002.03002.03002.03002.030019,000
Jun 23, 20222.04002.04002.04002.04002.0400-
Jun 22, 20222.04002.04002.04002.04002.0400-
Jun 21, 20222.01002.04002.01002.04002.040016,000
Jun 20, 20221.98001.99001.98001.99001.99004,600
Jun 17, 20221.96001.98001.96001.98001.980016,600
Jun 16, 20221.96001.98001.96001.98001.980045,600
Jun 15, 20221.95001.95001.95001.95001.95007,500
Jun 14, 20222.00002.00002.00002.00002.00009,000
Jun 13, 20221.96001.96001.94001.95001.95009,000
Jun 10, 20222.00002.00001.98001.98001.980015,000
Jun 09, 20222.02002.04002.00002.00002.000061,400
Jun 08, 20222.06002.06002.04002.04002.040029,000
Jun 07, 20222.03002.03002.03002.03002.03005,000
Jun 06, 20222.01002.02002.01002.01002.01003,500
Jun 03, 20222.03002.03002.03002.03002.0300-
Jun 02, 20222.03002.03002.03002.03002.030025,000
Jun 01, 20222.07002.07002.03002.03002.030027,200
May 31, 20222.05002.06002.04002.06002.060027,100
May 30, 20222.05002.05002.05002.05002.05002,500
May 27, 20222.03002.03002.03002.03002.03009,100
May 26, 20222.00002.01002.00002.01002.010048,000
May 25, 20222.00002.01002.00002.01002.01007,000
May 24, 20222.04002.04002.01002.01002.010040,000
May 23, 20222.05002.06002.04002.06002.06007,000
May 20, 20222.05002.05002.05002.05002.05004,000
May 19, 20222.02002.10002.02002.10002.100035,100
May 18, 20222.10002.10002.10002.10002.10005,000
May 17, 20222.04002.04002.04002.04002.04002,000
May 13, 20222.05002.05002.05002.05002.050011,000
May 12, 20222.05002.05002.05002.05002.050015,000
May 11, 20222.03002.04002.03002.04002.04004,200
May 10, 20222.02002.04002.02002.04002.04002,000
May 09, 20222.05002.05002.02002.03002.030016,200
May 06, 20222.06002.06002.06002.06002.0600100
May 05, 20222.07002.11002.07002.09002.090024,200
May 04, 20222.07002.07002.07002.07002.070010,500
Apr 29, 20222.11002.11002.10002.10002.10006,000
Apr 28, 20222.09002.11002.09002.11002.110020,500
Apr 27, 20222.04002.04002.04002.04002.0400-
Apr 26, 20222.04002.04002.04002.04002.0400-
Apr 25, 20222.04002.04002.04002.04002.0400100
Apr 22, 20222.07002.10002.07002.10002.100027,800
Apr 21, 20222.07002.08002.06002.06002.06001,500
Apr 20, 20222.08002.08002.08002.08002.08002,000
Apr 19, 20222.04002.04002.04002.04002.04001,000
Apr 18, 20222.09002.09002.04002.04002.04005,500
Apr 14, 20222.07002.10002.07002.10002.100070,500
Apr 13, 20222.08002.08002.08002.08002.08002,000
Apr 12, 20222.05002.06002.05002.06002.0600782,000
Apr 11, 20222.06002.06002.06002.06002.060012,000
Apr 08, 20222.09002.10002.09002.10002.10002,000
Apr 07, 20222.05002.10002.05002.09002.090057,700
Apr 06, 20222.02002.09002.02002.09002.0900118,000
Apr 05, 20222.02002.02002.00002.00002.0000119,000
Apr 04, 20222.00002.02002.00002.01002.010015,000
Apr 01, 20222.00002.00002.00002.00002.0000-
Mar 31, 20221.98002.00001.98002.00002.00005,500
Mar 30, 20222.00002.01001.99001.99001.990038,900
Mar 30, 20220.06 Dividend
Mar 29, 20222.03002.03002.00002.03001.9700237,700
Mar 28, 20222.10002.10002.08002.08002.018531,500
Mar 25, 20222.03002.08002.03002.08002.01856,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement