Mail

Q0F.SI - IHH Healthcare Berhad

SES - SES Delayed Price. Currency in SGD

Show:

Historical Prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 27, 2020	1.8800	1.9000	1.8800	1.8800	1.8800	17,600
Feb 25, 2020	1.8500	1.8600	1.8500	1.8600	1.8600	24,600
Feb 24, 2020	1.9500	1.9500	1.8500	1.8900	1.8900	294,100
Feb 21, 2020	1.9300	1.9300	1.9300	1.9300	1.9300	2,001,100
Feb 20, 2020	1.9400	1.9500	1.9300	1.9500	1.9500	11,300
Feb 19, 2020	1.9400	1.9600	1.9400	1.9400	1.9400	36,000
Feb 18, 2020	1.9700	1.9700	1.9400	1.9600	1.9600	89,800
Feb 17, 2020	1.9400	2.0000	1.9300	2.0000	2.0000	580,700
Feb 14, 2020	1.9200	1.9400	1.9200	1.9400	1.9400	520,400
Feb 13, 2020	1.8700	1.9200	1.8700	1.9200	1.9200	1,300
Feb 12, 2020	1.9100	1.9300	1.8700	1.8700	1.8700	43,600
Feb 11, 2020	1.9300	1.9300	1.9100	1.9100	1.9100	2,800
Feb 10, 2020	1.9600	1.9600	1.9300	1.9300	1.9300	9,100
Feb 07, 2020	1.9100	1.9600	1.9000	1.9600	1.9600	35,000
Feb 06, 2020	1.9200	1.9200	1.9200	1.9200	1.9200	35,100
Feb 05, 2020	1.9400	1.9400	1.8600	1.8600	1.8600	10,300
Feb 04, 2020	1.9000	1.9000	1.8800	1.9000	1.9000	37,400
Feb 03, 2020	1.9000	1.9000	1.8800	1.8800	1.8800	5,500
Jan 31, 2020	1.9200	1.9400	1.9000	1.9000	1.9000	11,700
Jan 30, 2020	1.9300	1.9400	1.9200	1.9200	1.9200	70,100
Jan 29, 2020	1.9400	1.9600	1.9300	1.9400	1.9400	1,234,900
Jan 28, 2020	1.9200	1.9600	1.9200	1.9400	1.9400	151,300
Jan 24, 2020	1.9100	1.9100	1.9100	1.9100	1.9100	73,300
Jan 23, 2020	1.9200	1.9200	1.9200	1.9200	1.9200	32,800
Jan 22, 2020	1.8800	1.9500	1.8800	1.9400	1.9400	193,100
Jan 21, 2020	1.8800	1.8800	1.8800	1.8800	1.8800	30,800
Jan 20, 2020	1.8500	1.9000	1.8500	1.9000	1.9000	151,300
Jan 17, 2020	1.8400	1.8500	1.8400	1.8500	1.8500	36,800
Jan 16, 2020	1.8200	1.8400	1.8200	1.8400	1.8400	21,500
Jan 15, 2020	1.8000	1.8200	1.8000	1.8200	1.8200	54,700
Jan 14, 2020	1.8400	1.8400	1.8000	1.8000	1.8000	7,900
Jan 13, 2020	1.8400	1.8400	1.8400	1.8400	1.8400	15,000
Jan 10, 2020	1.8400	1.8400	1.8400	1.8400	1.8400	5,000
Jan 09, 2020	1.8300	1.8400	1.8300	1.8400	1.8400	11,600
Jan 08, 2020	1.8100	1.8200	1.8100	1.8100	1.8100	16,700
Jan 07, 2020	1.8300	1.8300	1.8300	1.8300	1.8300	-
Jan 06, 2020	1.8300	1.8300	1.8300	1.8300	1.8300	11,900
Jan 03, 2020	1.8300	1.8700	1.8300	1.8400	1.8400	39,200
Jan 02, 2020	1.8300	1.8300	1.8300	1.8300	1.8300	800
Dec 31, 2019	1.8600	1.8600	1.8600	1.8600	1.8600	-
Dec 30, 2019	1.8600	1.8600	1.8600	1.8600	1.8600	105,600
Dec 27, 2019	1.8400	1.8700	1.8400	1.8700	1.8700	62,500
Dec 26, 2019	1.8400	1.8400	1.8400	1.8400	1.8400	-
Dec 25, 2019	1.8400	1.8400	1.8400	1.8400	1.8400	-
Dec 24, 2019	1.8300	1.8400	1.8300	1.8400	1.8400	10,100
Dec 23, 2019	1.8100	1.8500	1.8100	1.8400	1.8400	27,500
Dec 20, 2019	1.8100	1.8500	1.8000	1.8100	1.8100	82,900
Dec 19, 2019	1.8500	1.8500	1.8100	1.8100	1.8100	66,900
Dec 18, 2019	1.7800	1.8400	1.7800	1.8100	1.8100	85,500
Dec 17, 2019	1.7700	1.8000	1.7700	1.8000	1.8000	14,800
Dec 16, 2019	1.7600	1.7600	1.7600	1.7600	1.7600	1,500
Dec 13, 2019	1.7500	1.7600	1.7500	1.7600	1.7600	1,300
Dec 12, 2019	1.7800	1.7800	1.7400	1.7400	1.7400	7,300
Dec 11, 2019	1.7200	1.7800	1.7200	1.7800	1.7800	12,700
Dec 10, 2019	1.6900	1.7400	1.6900	1.7400	1.7400	5,100
Dec 09, 2019	1.7200	1.7200	1.7000	1.7000	1.7000	500
Dec 06, 2019	1.7200	1.7300	1.7200	1.7300	1.7300	2,100
Dec 05, 2019	1.7400	1.7400	1.7400	1.7400	1.7400	-
Dec 04, 2019	1.7400	1.7400	1.7400	1.7400	1.7400	-
Dec 03, 2019	1.7400	1.7400	1.7400	1.7400	1.7400	-
Dec 02, 2019	1.7400	1.7400	1.7300	1.7400	1.7400	31,100
Nov 29, 2019	1.7500	1.7500	1.7300	1.7300	1.7300	36,300
Nov 28, 2019	1.7500	1.7500	1.7500	1.7500	1.7500	900
Nov 27, 2019	1.7600	1.7600	1.7600	1.7600	1.7600	-
Nov 26, 2019	1.7600	1.7600	1.7600	1.7600	1.7600	-
Nov 25, 2019	1.7600	1.7600	1.7600	1.7600	1.7600	2,300
Nov 22, 2019	1.7500	1.7500	1.7500	1.7500	1.7500	3,038,500
Nov 21, 2019	1.7500	1.7500	1.7500	1.7500	1.7500	2,040,000
Nov 20, 2019	1.7500	1.7600	1.7500	1.7500	1.7500	30,300
Nov 19, 2019	1.7500	1.7800	1.7500	1.7500	1.7500	2,015,000
Nov 18, 2019	1.7300	1.7700	1.7300	1.7500	1.7500	1,359,300
Nov 15, 2019	1.7300	1.7300	1.7200	1.7300	1.7300	1,004,900
Nov 14, 2019	1.7300	1.7500	1.7300	1.7500	1.7500	1,000
Nov 13, 2019	1.7800	1.7900	1.7300	1.7300	1.7300	37,900
Nov 12, 2019	1.7900	1.8000	1.7700	1.8000	1.8000	18,000
Nov 11, 2019	1.8000	1.8100	1.7900	1.8100	1.8100	2,800
Nov 08, 2019	1.8100	1.8100	1.8100	1.8100	1.8100	52,800
Nov 07, 2019	1.8100	1.8100	1.8100	1.8100	1.8100	4,000
Nov 06, 2019	1.8200	1.8200	1.8200	1.8200	1.8200	-
Nov 05, 2019	1.8200	1.8200	1.8200	1.8200	1.8200	200
Nov 04, 2019	1.8300	1.8300	1.8000	1.8100	1.8100	34,300
Nov 01, 2019	1.8400	1.8500	1.8400	1.8500	1.8500	4,000
Oct 31, 2019	1.8400	1.8500	1.8400	1.8500	1.8500	43,600
Oct 30, 2019	1.8500	1.8500	1.8400	1.8400	1.8400	112,000
Oct 29, 2019	1.8400	1.8400	1.8400	1.8400	1.8400	-
Oct 25, 2019	1.8400	1.8400	1.8400	1.8400	1.8400	-
Oct 24, 2019	1.8400	1.8400	1.8400	1.8400	1.8400	-
Oct 23, 2019	1.8400	1.8400	1.8400	1.8400	1.8400	-
Oct 22, 2019	1.8400	1.8400	1.8400	1.8400	1.8400	-
Oct 21, 2019	1.8500	1.8500	1.8400	1.8400	1.8400	5,900
Oct 18, 2019	1.8600	1.8600	1.8600	1.8600	1.8600	-
Oct 17, 2019	1.8400	1.8600	1.8400	1.8600	1.8600	23,700
Oct 16, 2019	1.8500	1.8500	1.8500	1.8500	1.8500	23,100
Oct 15, 2019	1.8400	1.8400	1.8400	1.8400	1.8400	10,000
Oct 14, 2019	1.8300	1.8300	1.8300	1.8300	1.8300	-
Oct 11, 2019	1.8500	1.8500	1.8300	1.8300	1.8300	7,000
Oct 10, 2019	1.8500	1.8500	1.8300	1.8400	1.8400	19,000
Oct 09, 2019	1.8600	1.8600	1.8600	1.8600	1.8600	1,300
Oct 08, 2019	1.8500	1.8600	1.8500	1.8600	1.8600	49,900
Oct 07, 2019	1.8300	1.8300	1.8300	1.8300	1.8300	11,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...