Australia markets close in 3 hours 21 minutes

Clearbridge Health Limited (1H3.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.10300.0000 (0.00%)
As of 05:04PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20210.10400.10400.10100.10300.1030501,600
06 Dec 20210.10500.10500.10200.10300.1030553,500
03 Dec 20210.10900.10900.10500.10500.10502,166,700
02 Dec 20210.11300.11400.10900.10900.1090534,700
01 Dec 20210.11300.11400.11000.11200.1120246,500
30 Nov 20210.11700.11700.11300.11400.11401,288,400
29 Nov 20210.11700.12300.11600.11700.11708,030,800
26 Nov 20210.10900.11900.10800.11700.11703,492,900
25 Nov 20210.11200.11200.10800.10900.1090284,500
24 Nov 20210.11400.11400.11000.11000.1100458,700
23 Nov 20210.11400.11400.11200.11200.112060,200
22 Nov 20210.11200.11400.10500.11300.1130547,500
19 Nov 20210.11200.11200.11200.11200.1120203,700
18 Nov 20210.11300.11400.11300.11400.1140133,300
17 Nov 20210.11300.11400.11300.11300.1130168,700
16 Nov 20210.11300.11500.11300.11400.1140167,300
15 Nov 20210.11700.11700.11500.11500.115023,200
12 Nov 20210.11400.11900.11300.11500.1150787,900
11 Nov 20210.11300.11400.11200.11400.1140265,500
10 Nov 20210.11300.11400.11300.11300.1130763,000
09 Nov 20210.11400.11400.11300.11300.1130356,000
08 Nov 20210.11300.11700.11300.11400.1140208,100
05 Nov 20210.11600.11600.11300.11300.113060,400
03 Nov 20210.11700.11800.11400.11700.1170222,300
02 Nov 20210.11600.11700.11500.11600.1160355,900
01 Nov 20210.11800.11900.11600.11700.1170670,400
29 Oct 20210.12000.12000.11700.11700.1170823,000
28 Oct 20210.11900.12100.11800.11800.1180351,000
27 Oct 20210.12200.12200.11900.12000.1200316,000
26 Oct 20210.11900.12200.11900.12200.1220763,700
25 Oct 20210.12000.12300.11900.11900.11901,135,300
22 Oct 20210.12200.12200.12000.12100.12101,481,100
21 Oct 20210.12200.12300.12100.12200.1220544,100
20 Oct 20210.12400.12400.12100.12100.1210601,500
19 Oct 20210.12600.12600.12100.12100.1210667,100
18 Oct 20210.12700.12900.12300.12500.12505,775,000
15 Oct 20210.12100.12200.11900.12000.1200470,500
14 Oct 20210.12300.12300.11800.11800.1180772,700
13 Oct 20210.12000.12300.11900.12000.1200650,200
12 Oct 20210.12100.12100.11800.12000.1200348,300
11 Oct 20210.12200.12300.11900.12000.1200419,000
08 Oct 20210.12000.12400.12000.12200.1220940,500
07 Oct 20210.12000.12000.11800.12000.1200450,800
06 Oct 20210.12000.12000.11800.11900.1190557,600
05 Oct 20210.11800.12500.11800.11900.11901,579,900
04 Oct 20210.11900.12100.11800.12000.1200850,800
01 Oct 20210.11800.12100.11700.11800.11801,552,100
30 Sept 20210.11900.12100.11800.11900.1190585,400
29 Sept 20210.11400.12100.11400.12100.12101,781,200
28 Sept 20210.12300.12300.11500.11600.11602,981,600
27 Sept 20210.11600.12800.11300.12500.12504,844,400
24 Sept 20210.12100.12100.11300.11600.11601,753,000
23 Sept 20210.13300.13300.12000.12200.12201,853,900
22 Sept 20210.13500.13800.12900.12900.12906,679,300
21 Sept 20210.10600.14100.10600.13200.132023,132,600
20 Sept 20210.10900.11000.10600.10600.1060481,200
17 Sept 20210.11200.11200.10800.10900.1090373,100
16 Sept 20210.11300.11300.11000.11300.1130274,900
15 Sept 20210.11400.11400.11200.11300.1130206,000
14 Sept 20210.11400.11500.11400.11400.114065,300
13 Sept 20210.11700.11900.11400.11400.1140239,000
10 Sept 20210.11500.11500.11500.11500.115018,300
09 Sept 20210.11600.11600.11500.11600.1160105,100
08 Sept 20210.11700.12000.11600.11700.117071,000
07 Sept 20210.11700.12000.11600.11900.1190172,000
06 Sept 20210.11900.11900.11600.11900.1190353,100
03 Sept 20210.12000.12200.11900.11900.1190120,900
02 Sept 20210.12000.12000.11800.12000.1200169,500
01 Sept 20210.12000.12200.12000.12100.1210151,400
31 Aug 20210.12500.12700.12000.12000.1200689,200
30 Aug 20210.12300.12600.12300.12500.12502,264,400
27 Aug 20210.12200.12200.11800.12000.1200983,500
26 Aug 20210.11200.12200.11100.12200.1220940,300
25 Aug 20210.10800.11300.10700.11300.11301,160,300
24 Aug 20210.11400.11400.10600.11000.11001,396,400
23 Aug 20210.11700.11700.11200.11400.11401,485,600
20 Aug 20210.12300.12300.11700.11800.1180452,700
19 Aug 20210.12200.12300.12000.12300.1230726,200
18 Aug 20210.12300.12500.12100.12300.1230650,900
17 Aug 20210.12700.13000.12100.12100.12101,663,800
16 Aug 20210.13400.13400.12700.12700.12704,565,700
13 Aug 20210.13700.13700.13500.13600.13601,809,700
12 Aug 20210.14000.14000.13700.13800.1380809,900
11 Aug 20210.13900.14000.13700.13900.1390672,600
10 Aug 20210.14500.14700.13800.13800.138010,938,700
06 Aug 20210.13400.13400.13200.13300.13301,148,800
05 Aug 20210.13500.13600.13200.13200.13202,423,100
04 Aug 20210.13500.13600.13300.13500.1350509,400
03 Aug 20210.13900.13900.13300.13400.13401,706,700
02 Aug 20210.14000.14100.13500.13500.1350814,000
30 July 20210.14100.14800.13900.13900.139013,186,200
29 July 20210.13500.14100.13500.14000.14003,451,100
28 July 20210.13600.13700.13400.13500.1350624,600
27 July 20210.13700.13800.13600.13700.1370154,900
26 July 20210.13800.13800.13600.13700.1370153,000
23 July 20210.13700.13900.13700.13900.1390425,000
22 July 20210.13700.13800.13600.13700.1370622,400
21 July 20210.13800.13900.13600.13600.1360873,500
19 July 20210.14100.14100.13800.13800.1380141,300
16 July 20210.14300.14300.13700.14100.1410507,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...