Australia Markets closed

Clearbridge Health Limited (1H3.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.07500.0000 (0.00%)
At close: 09:32AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.07500.07500.07500.07500.075010,000
26 May 20220.07500.07500.07500.07500.075020,800
25 May 20220.07600.07600.07500.07600.0760115,800
24 May 20220.07700.07700.07700.07700.0770-
23 May 20220.08000.08200.07500.07700.0770174,600
20 May 20220.07200.07700.07100.07700.077057,000
19 May 20220.07500.07500.07200.07200.0720121,700
18 May 20220.07600.07700.07400.07500.0750160,000
17 May 20220.07400.07500.07200.07300.0730444,000
13 May 20220.07500.07700.07500.07600.0760115,300
12 May 20220.07700.07700.07500.07600.076015,500
11 May 20220.07800.07800.07600.07700.077050,100
10 May 20220.07900.07900.07500.07700.0770348,300
09 May 20220.07800.08100.07800.08000.0800186,200
06 May 20220.08200.08200.08200.08200.0820-
05 May 20220.08000.08300.07600.08200.0820196,400
04 May 20220.08200.08300.08200.08300.083030,200
29 Apr 20220.08000.08200.07900.08200.0820154,300
28 Apr 20220.08200.08200.08200.08200.0820196,100
27 Apr 20220.08100.08200.08100.08200.082035,500
26 Apr 20220.08500.08500.08400.08400.08401,600
25 Apr 20220.08300.08500.08100.08100.0810186,000
22 Apr 20220.08500.08500.08300.08300.0830243,600
21 Apr 20220.08500.08500.08500.08500.0850-
20 Apr 20220.08600.08700.08500.08500.0850925,900
19 Apr 20220.08800.09000.08500.09000.0900260,500
18 Apr 20220.08500.08800.08500.08800.088098,100
14 Apr 20220.08600.08900.08500.08800.0880181,900
13 Apr 20220.08900.08900.08900.08900.0890-
12 Apr 20220.08600.08900.08600.08900.0890142,000
11 Apr 20220.08800.09000.08800.08800.08809,800
08 Apr 20220.08700.09000.08700.09000.090053,600
07 Apr 20220.08900.08900.08900.08900.0890-
06 Apr 20220.08700.09000.08700.08900.089095,000
05 Apr 20220.08700.09100.08700.09100.091020,200
04 Apr 20220.08900.09100.08700.08900.0890180,000
01 Apr 20220.09200.09200.08900.09200.092070,700
31 Mar 20220.09200.09200.09200.09200.0920-
30 Mar 20220.09200.09200.09000.09200.0920199,800
29 Mar 20220.09000.09200.08900.09200.09201,388,700
28 Mar 20220.08500.08900.08500.08900.089048,700
25 Mar 20220.08700.08900.08700.08900.0890170,000
24 Mar 20220.08600.08700.08500.08600.0860524,800
23 Mar 20220.08700.08700.08500.08700.0870365,400
22 Mar 20220.08600.08900.08500.08800.0880660,700
21 Mar 20220.08700.08800.08600.08600.0860134,600
18 Mar 20220.08700.08800.08600.08600.0860125,200
17 Mar 20220.08600.08900.08600.08900.0890251,300
16 Mar 20220.08400.08800.08300.08500.0850130,300
15 Mar 20220.08800.08800.08400.08400.0840125,000
14 Mar 20220.08800.08800.08500.08500.0850371,900
11 Mar 20220.08700.08800.08700.08700.087046,100
10 Mar 20220.08800.08900.08600.08600.0860248,400
09 Mar 20220.08800.08800.08700.08800.0880211,000
08 Mar 20220.08800.08800.08400.08500.0850484,600
07 Mar 20220.08900.08900.08700.08800.0880561,300
04 Mar 20220.09200.09200.09200.09200.0920-
03 Mar 20220.09000.09200.08900.09200.0920113,700
02 Mar 20220.09100.09300.09000.09300.093072,000
01 Mar 20220.09300.09400.09000.09000.0900242,600
28 Feb 20220.09400.09400.08800.08900.0890557,000
25 Feb 20220.09700.09800.09300.09700.0970143,300
24 Feb 20220.09700.09700.09300.09400.0940860,900
23 Feb 20220.09600.10000.09500.09700.0970210,000
22 Feb 20220.09800.09900.09700.09900.0990544,500
21 Feb 20220.10000.10100.09700.09800.0980688,000
18 Feb 20220.10200.10200.10100.10200.1020361,100
17 Feb 20220.10100.10400.10000.10100.10101,058,100
16 Feb 20220.10200.10400.10000.10200.1020690,300
15 Feb 20220.10500.10600.10200.10200.1020243,200
14 Feb 20220.10400.11000.10000.10500.1050833,600
11 Feb 20220.10700.10700.10100.10400.1040317,100
10 Feb 20220.10200.11300.10200.10700.10706,347,500
09 Feb 20220.10000.10200.10000.10200.102053,100
08 Feb 20220.10000.10500.09900.10300.1030564,500
07 Feb 20220.09900.10300.09900.10000.1000910,800
04 Feb 20220.09700.09800.09600.09600.0960311,500
03 Feb 20220.09700.09800.09700.09800.0980249,200
31 Jan 20220.09700.09800.09700.09800.098052,900
28 Jan 20220.09900.09900.09900.09900.09905,100
27 Jan 20220.10500.10800.09700.09800.09802,141,200
26 Jan 20220.09800.09800.09700.09700.0970151,000
25 Jan 20220.09700.09700.09500.09700.0970226,600
24 Jan 20220.09900.09900.09700.09700.0970494,400
21 Jan 20220.09900.10000.09800.09900.0990470,400
20 Jan 20220.10000.10200.09900.10200.1020692,300
19 Jan 20220.10300.10400.10100.10100.101080,300
18 Jan 20220.10200.10400.10200.10200.1020299,800
17 Jan 20220.10300.10400.10300.10400.104090,100
14 Jan 20220.10200.10500.10200.10400.1040158,800
13 Jan 20220.10400.10500.10200.10200.1020147,100
12 Jan 20220.10200.10400.10200.10400.1040268,900
11 Jan 20220.10300.10400.10200.10200.102080,800
10 Jan 20220.10300.10500.10200.10300.103092,000
07 Jan 20220.10300.10500.10200.10500.105010,100
06 Jan 20220.10300.10300.10300.10300.1030147,000
05 Jan 20220.10400.10500.10300.10300.1030799,400
04 Jan 20220.10400.10500.10300.10500.1050142,200
03 Jan 20220.10500.10500.10300.10400.1040131,100
31 Dec 20210.10600.10600.10600.10600.1060-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...