Clearbridge Health Limited (1H3.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 04:45PM SGT. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 381,100 |
| 12 Sept 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,225,600 |
| 11 Sept 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 710,000 |
| 10 Sept 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 289,000 |
| 09 Sept 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 650,000 |
| 06 Sept 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 365,000 |
| 05 Sept 2024 | 0.0090 | 0.0120 | 0.0090 | 0.0110 | 0.0110 | 13,172,700 |
| 04 Sept 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 03 Sept 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 151,700 |
| 02 Sept 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 330,000 |
| 30 Aug 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 138,300 |
| 29 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 28 Aug 2024 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 30,100 |
| 27 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 26 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 747,600 |
| 23 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 22 Aug 2024 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 593,100 |
| 21 Aug 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 360,000 |
| 20 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 44,000 |
| 19 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 16 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 470,000 |
| 15 Aug 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 13,000 |
| 14 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 13 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 12 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,000 |
| 08 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 07 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 200 |
| 06 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 05 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 02 Aug 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 95,200 |
| 01 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 500,000 |
| 31 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 30 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 29 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 26 July 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 109,200 |
| 25 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 24 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 23 July 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 500,900 |
| 22 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 306,600 |
| 19 July 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 433,800 |
| 18 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 60,000 |
| 17 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 26,100 |
| 16 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,775,100 |
| 15 July 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 230,100 |
| 12 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 11 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 100 |
| 10 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 90,000 |
| 09 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 200,000 |
| 08 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 05 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 10,000 |
| 04 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 03 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 34,900 |
| 02 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 62,000 |
| 01 July 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 153,100 |
| 28 June 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 390,000 |
| 27 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,159,400 |
| 26 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 25 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
| 24 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,005,000 |
| 21 June 2024 | 0.0100 | 0.0140 | 0.0100 | 0.0120 | 0.0120 | 2,673,100 |
| 20 June 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 384,900 |
| 19 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 18 June 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 744,100 |
| 14 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 30,000 |
| 13 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 12 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 432,500 |
| 11 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 222,100 |
| 10 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 |
| 07 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
| 06 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 05 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 04 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 03 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 31 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
| 30 May 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 300,000 |
| 29 May 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 549,500 |
| 28 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 27 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 10,300 |
| 24 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 23 May 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 807,200 |
| 21 May 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 618,400 |
| 20 May 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 301,900 |
| 17 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 812,500 |
| 16 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100 |
| 15 May 2024 | 0.0100 | 0.0130 | 0.0100 | 0.0120 | 0.0120 | 13,367,400 |
| 14 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 656,000 |
| 13 May 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,159,000 |
| 10 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 09 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,219,000 |
| 08 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 619,100 |
| 07 May 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 5,095,100 |
| 06 May 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 8,120,600 |
| 03 May 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 314,600 |
| 02 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,900,000 |
| 30 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 29 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 372,900 |
| 26 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 330,300 |
| 25 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 550,100 |
| 24 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 65,000 |
| 23 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 30,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.