Australia markets closed

Clearbridge Health Limited (1H3.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0110-0.0010 (-8.33%)
At close: 03:47PM SGT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.01100.01100.01100.01100.0110812,500
16 May 20240.01200.01200.01200.01200.0120100
15 May 20240.01000.01300.01000.01200.012013,367,400
14 May 20240.01000.01000.01000.01000.0100656,000
13 May 20240.00900.01000.00900.01000.01001,159,000
10 May 20240.01000.01000.01000.01000.0100-
09 May 20240.01000.01000.01000.01000.01002,219,000
08 May 20240.01000.01000.00900.01000.0100619,100
07 May 20240.01100.01100.01000.01000.01005,095,100
06 May 20240.01000.01200.01000.01100.01108,120,600
03 May 20240.00900.01000.00900.01000.0100314,600
02 May 20240.01000.01000.01000.01000.01001,900,000
30 Apr 20240.01000.01000.01000.01000.0100-
29 Apr 20240.01000.01000.01000.01000.0100372,900
26 Apr 20240.01100.01100.01000.01000.0100330,300
25 Apr 20240.01000.01000.01000.01000.0100550,100
24 Apr 20240.01000.01000.01000.01000.010065,000
23 Apr 20240.01000.01000.01000.01000.010030,000
22 Apr 20240.01000.01000.01000.01000.0100460,000
19 Apr 20240.01000.01000.01000.01000.01001,220,100
18 Apr 20240.01100.01100.01000.01100.0110492,000
17 Apr 20240.01200.01200.01200.01200.0120-
16 Apr 20240.01200.01200.01200.01200.0120-
15 Apr 20240.01300.01300.01200.01200.0120909,300
12 Apr 20240.01000.01300.01000.01300.013010,764,200
11 Apr 20240.01000.01000.01000.01000.0100-
09 Apr 20240.01000.01000.01000.01000.0100-
08 Apr 20240.01000.01000.01000.01000.0100515,000
05 Apr 20240.01000.01100.01000.01100.0110123,400
04 Apr 20240.01100.01100.01000.01000.01001,110,100
03 Apr 20240.01000.01000.01000.01000.01001,000
02 Apr 20240.01000.01000.01000.01000.0100-
01 Apr 20240.01000.01100.01000.01000.01001,017,000
28 Mar 20240.01100.01100.01000.01100.01101,300,700
27 Mar 20240.01000.01100.01000.01100.0110774,600
26 Mar 20240.01000.01000.01000.01000.01005,000
25 Mar 20240.01000.01000.01000.01000.0100-
22 Mar 20240.00900.01100.00900.01000.0100654,200
21 Mar 20240.00900.00900.00900.00900.0090-
20 Mar 20240.01000.01000.00900.00900.00908,300
19 Mar 20240.01100.01100.01000.01000.01001,029,400
18 Mar 20240.01000.01100.01000.01000.0100587,300
15 Mar 20240.01100.01100.01000.01000.0100575,000
14 Mar 20240.01100.01100.01100.01100.0110390,100
13 Mar 20240.01100.01200.01100.01200.0120599,300
12 Mar 20240.01100.01200.01100.01200.01201,285,300
11 Mar 20240.01100.01100.01100.01100.011010,000
08 Mar 20240.01100.01100.01100.01100.011050,100
07 Mar 20240.01200.01300.01200.01200.0120499,200
06 Mar 20240.01200.01300.01200.01300.0130920,800
05 Mar 20240.01200.01200.01100.01100.011080,000
04 Mar 20240.01200.01200.01200.01200.0120-
01 Mar 20240.01200.01200.01200.01200.0120310,100
29 Feb 20240.01200.01300.01200.01300.0130621,700
28 Feb 20240.01200.01200.01200.01200.0120-
27 Feb 20240.01200.01200.01200.01200.01203,716,300
26 Feb 20240.01300.01300.01300.01300.0130-
23 Feb 20240.01300.01300.01300.01300.0130-
22 Feb 20240.01300.01300.01300.01300.0130-
21 Feb 20240.01300.01300.01300.01300.0130504,100
20 Feb 20240.01200.01200.01200.01200.012075,000
19 Feb 20240.01300.01300.01300.01300.0130-
16 Feb 20240.01300.01300.01300.01300.0130-
15 Feb 20240.01300.01300.01300.01300.0130499,000
14 Feb 20240.01200.01300.01200.01200.0120546,100
13 Feb 20240.01200.01200.01200.01200.0120355,000
09 Feb 20240.01200.01200.01200.01200.0120-
08 Feb 20240.01300.01300.01200.01200.0120765,600
07 Feb 20240.01300.01300.01300.01300.0130378,000
06 Feb 20240.01200.01300.01200.01300.0130501,200
05 Feb 20240.01300.01400.01300.01400.0140215,500
02 Feb 20240.01300.01400.01300.01300.0130331,300
01 Feb 20240.01300.01300.01300.01300.0130410,000
31 Jan 20240.01300.01300.01300.01300.01301,208,000
30 Jan 20240.01300.01300.01300.01300.0130-
29 Jan 20240.01300.01300.01300.01300.01301,400,000
26 Jan 20240.01400.01400.01300.01300.0130262,000
25 Jan 20240.01400.01400.01400.01400.0140292,100
24 Jan 20240.01400.01400.01400.01400.0140-
23 Jan 20240.01400.01400.01400.01400.0140-
22 Jan 20240.01400.01400.01400.01400.0140210,600
19 Jan 20240.01400.01400.01400.01400.0140800,000
18 Jan 20240.01400.01500.01400.01400.01401,878,800
17 Jan 20240.01300.01300.01300.01300.0130537,700
16 Jan 20240.01400.01400.01400.01400.0140171,000
15 Jan 20240.01400.01500.01400.01400.01402,134,500
12 Jan 20240.01500.01500.01400.01400.01401,298,300
11 Jan 20240.01600.01600.01600.01600.0160-
10 Jan 20240.01500.01600.01500.01600.01601,531,300
09 Jan 20240.01500.01600.01500.01500.0150782,000
08 Jan 20240.01600.01700.01500.01600.016013,800,500
05 Jan 20240.01500.01500.01500.01500.0150866,300
04 Jan 20240.01600.01600.01500.01500.01502,610,000
03 Jan 20240.01600.01700.01600.01600.01602,100,600
02 Jan 20240.01600.01600.01600.01600.0160-
29 Dec 20230.01500.01600.01500.01600.01601,540,900
28 Dec 20230.01600.01600.01500.01500.01505,950,000
27 Dec 20230.01500.01700.01500.01600.01609,392,900
26 Dec 20230.01500.01500.01500.01500.01501,860,000
22 Dec 20230.01600.01600.01500.01500.01501,278,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...