Q0F.SI - IHH Healthcare Berhad

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 20201.88001.90001.88001.88001.880017,600
Feb 25, 20201.85001.86001.85001.86001.860024,600
Feb 24, 20201.95001.95001.85001.89001.8900294,100
Feb 21, 20201.93001.93001.93001.93001.93002,001,100
Feb 20, 20201.94001.95001.93001.95001.950011,300
Feb 19, 20201.94001.96001.94001.94001.940036,000
Feb 18, 20201.97001.97001.94001.96001.960089,800
Feb 17, 20201.94002.00001.93002.00002.0000580,700
Feb 14, 20201.92001.94001.92001.94001.9400520,400
Feb 13, 20201.87001.92001.87001.92001.92001,300
Feb 12, 20201.91001.93001.87001.87001.870043,600
Feb 11, 20201.93001.93001.91001.91001.91002,800
Feb 10, 20201.96001.96001.93001.93001.93009,100
Feb 07, 20201.91001.96001.90001.96001.960035,000
Feb 06, 20201.92001.92001.92001.92001.920035,100
Feb 05, 20201.94001.94001.86001.86001.860010,300
Feb 04, 20201.90001.90001.88001.90001.900037,400
Feb 03, 20201.90001.90001.88001.88001.88005,500
Jan 31, 20201.92001.94001.90001.90001.900011,700
Jan 30, 20201.93001.94001.92001.92001.920070,100
Jan 29, 20201.94001.96001.93001.94001.94001,234,900
Jan 28, 20201.92001.96001.92001.94001.9400151,300
Jan 24, 20201.91001.91001.91001.91001.910073,300
Jan 23, 20201.92001.92001.92001.92001.920032,800
Jan 22, 20201.88001.95001.88001.94001.9400193,100
Jan 21, 20201.88001.88001.88001.88001.880030,800
Jan 20, 20201.85001.90001.85001.90001.9000151,300
Jan 17, 20201.84001.85001.84001.85001.850036,800
Jan 16, 20201.82001.84001.82001.84001.840021,500
Jan 15, 20201.80001.82001.80001.82001.820054,700
Jan 14, 20201.84001.84001.80001.80001.80007,900
Jan 13, 20201.84001.84001.84001.84001.840015,000
Jan 10, 20201.84001.84001.84001.84001.84005,000
Jan 09, 20201.83001.84001.83001.84001.840011,600
Jan 08, 20201.81001.82001.81001.81001.810016,700
Jan 07, 20201.83001.83001.83001.83001.8300-
Jan 06, 20201.83001.83001.83001.83001.830011,900
Jan 03, 20201.83001.87001.83001.84001.840039,200
Jan 02, 20201.83001.83001.83001.83001.8300800
Dec 31, 20191.86001.86001.86001.86001.8600-
Dec 30, 20191.86001.86001.86001.86001.8600105,600
Dec 27, 20191.84001.87001.84001.87001.870062,500
Dec 26, 20191.84001.84001.84001.84001.8400-
Dec 25, 20191.84001.84001.84001.84001.8400-
Dec 24, 20191.83001.84001.83001.84001.840010,100
Dec 23, 20191.81001.85001.81001.84001.840027,500
Dec 20, 20191.81001.85001.80001.81001.810082,900
Dec 19, 20191.85001.85001.81001.81001.810066,900
Dec 18, 20191.78001.84001.78001.81001.810085,500
Dec 17, 20191.77001.80001.77001.80001.800014,800
Dec 16, 20191.76001.76001.76001.76001.76001,500
Dec 13, 20191.75001.76001.75001.76001.76001,300
Dec 12, 20191.78001.78001.74001.74001.74007,300
Dec 11, 20191.72001.78001.72001.78001.780012,700
Dec 10, 20191.69001.74001.69001.74001.74005,100
Dec 09, 20191.72001.72001.70001.70001.7000500
Dec 06, 20191.72001.73001.72001.73001.73002,100
Dec 05, 20191.74001.74001.74001.74001.7400-
Dec 04, 20191.74001.74001.74001.74001.7400-
Dec 03, 20191.74001.74001.74001.74001.7400-
Dec 02, 20191.74001.74001.73001.74001.740031,100
Nov 29, 20191.75001.75001.73001.73001.730036,300
Nov 28, 20191.75001.75001.75001.75001.7500900
Nov 27, 20191.76001.76001.76001.76001.7600-
Nov 26, 20191.76001.76001.76001.76001.7600-
Nov 25, 20191.76001.76001.76001.76001.76002,300
Nov 22, 20191.75001.75001.75001.75001.75003,038,500
Nov 21, 20191.75001.75001.75001.75001.75002,040,000
Nov 20, 20191.75001.76001.75001.75001.750030,300
Nov 19, 20191.75001.78001.75001.75001.75002,015,000
Nov 18, 20191.73001.77001.73001.75001.75001,359,300
Nov 15, 20191.73001.73001.72001.73001.73001,004,900
Nov 14, 20191.73001.75001.73001.75001.75001,000
Nov 13, 20191.78001.79001.73001.73001.730037,900
Nov 12, 20191.79001.80001.77001.80001.800018,000
Nov 11, 20191.80001.81001.79001.81001.81002,800
Nov 08, 20191.81001.81001.81001.81001.810052,800
Nov 07, 20191.81001.81001.81001.81001.81004,000
Nov 06, 20191.82001.82001.82001.82001.8200-
Nov 05, 20191.82001.82001.82001.82001.8200200
Nov 04, 20191.83001.83001.80001.81001.810034,300
Nov 01, 20191.84001.85001.84001.85001.85004,000
Oct 31, 20191.84001.85001.84001.85001.850043,600
Oct 30, 20191.85001.85001.84001.84001.8400112,000
Oct 29, 20191.84001.84001.84001.84001.8400-
Oct 25, 20191.84001.84001.84001.84001.8400-
Oct 24, 20191.84001.84001.84001.84001.8400-
Oct 23, 20191.84001.84001.84001.84001.8400-
Oct 22, 20191.84001.84001.84001.84001.8400-
Oct 21, 20191.85001.85001.84001.84001.84005,900
Oct 18, 20191.86001.86001.86001.86001.8600-
Oct 17, 20191.84001.86001.84001.86001.860023,700
Oct 16, 20191.85001.85001.85001.85001.850023,100
Oct 15, 20191.84001.84001.84001.84001.840010,000
Oct 14, 20191.83001.83001.83001.83001.8300-
Oct 11, 20191.85001.85001.83001.83001.83007,000
Oct 10, 20191.85001.85001.83001.84001.840019,000
Oct 09, 20191.86001.86001.86001.86001.86001,300
Oct 08, 20191.85001.86001.85001.86001.860049,900
Oct 07, 20191.83001.83001.83001.83001.830011,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...