News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Clearbridge Health Limited (1H3.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0340

0.0000

(0.00%)

As of 02:17PM SGT. Market open.

Time period:

08 Dec 2021 - 08 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2022	0.0340	0.0340	0.0340	0.0340	0.0340	3,300
07 Dec 2022	0.0330	0.0340	0.0330	0.0340	0.0340	149,400
06 Dec 2022	0.0340	0.0350	0.0330	0.0350	0.0350	1,201,800
05 Dec 2022	0.0350	0.0350	0.0340	0.0340	0.0340	1,311,000
02 Dec 2022	0.0350	0.0360	0.0350	0.0350	0.0350	131,100
01 Dec 2022	0.0350	0.0350	0.0340	0.0340	0.0340	358,000
30 Nov 2022	0.0360	0.0360	0.0350	0.0350	0.0350	380,000
29 Nov 2022	0.0350	0.0360	0.0350	0.0350	0.0350	1,843,800
28 Nov 2022	0.0350	0.0350	0.0340	0.0340	0.0340	450,000
25 Nov 2022	0.0360	0.0370	0.0350	0.0350	0.0350	747,100
24 Nov 2022	0.0360	0.0380	0.0360	0.0370	0.0370	646,000
23 Nov 2022	0.0370	0.0370	0.0360	0.0360	0.0360	150,000
22 Nov 2022	0.0370	0.0390	0.0370	0.0370	0.0370	3,135,800
21 Nov 2022	0.0390	0.0390	0.0370	0.0370	0.0370	1,740,900
18 Nov 2022	0.0380	0.0390	0.0380	0.0390	0.0390	311,000
17 Nov 2022	0.0380	0.0380	0.0380	0.0380	0.0380	288,000
16 Nov 2022	0.0400	0.0400	0.0380	0.0390	0.0390	2,408,500
15 Nov 2022	0.0400	0.0430	0.0390	0.0390	0.0390	4,842,200
14 Nov 2022	0.0400	0.0410	0.0390	0.0400	0.0400	687,200
11 Nov 2022	0.0420	0.0440	0.0400	0.0420	0.0420	1,653,400
10 Nov 2022	0.0440	0.0450	0.0420	0.0450	0.0450	3,204,500
09 Nov 2022	0.0430	0.0490	0.0420	0.0450	0.0450	24,672,500
08 Nov 2022	0.0380	0.0430	0.0380	0.0410	0.0410	8,519,400
07 Nov 2022	0.0380	0.0390	0.0370	0.0380	0.0380	801,400
04 Nov 2022	0.0380	0.0390	0.0360	0.0390	0.0390	1,017,000
03 Nov 2022	0.0390	0.0400	0.0370	0.0370	0.0370	1,907,000
02 Nov 2022	0.0410	0.0420	0.0400	0.0400	0.0400	1,536,600
01 Nov 2022	0.0390	0.0410	0.0370	0.0400	0.0400	2,206,400
31 Oct 2022	0.0400	0.0430	0.0400	0.0410	0.0410	1,192,800
28 Oct 2022	0.0430	0.0440	0.0390	0.0400	0.0400	2,405,800
27 Oct 2022	0.0440	0.0470	0.0430	0.0430	0.0430	3,877,700
26 Oct 2022	0.0430	0.0490	0.0420	0.0430	0.0430	1,956,300
25 Oct 2022	0.0510	0.0510	0.0440	0.0440	0.0440	3,693,800
21 Oct 2022	0.0520	0.0540	0.0490	0.0490	0.0490	9,912,600
20 Oct 2022	0.0510	0.0550	0.0470	0.0510	0.0510	5,099,500
19 Oct 2022	0.0380	0.0690	0.0380	0.0490	0.0490	23,132,400
18 Oct 2022	0.0360	0.0440	0.0360	0.0410	0.0410	1,431,200
17 Oct 2022	0.0350	0.0370	0.0330	0.0330	0.0330	34,800
14 Oct 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
13 Oct 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
12 Oct 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
11 Oct 2022	0.0360	0.0380	0.0330	0.0380	0.0380	105,000
10 Oct 2022	0.0370	0.0380	0.0370	0.0380	0.0380	10,000
07 Oct 2022	0.0360	0.0360	0.0360	0.0360	0.0360	9,200
06 Oct 2022	0.0350	0.0370	0.0350	0.0370	0.0370	270,300
05 Oct 2022	0.0360	0.0360	0.0350	0.0350	0.0350	42,000
04 Oct 2022	0.0350	0.0400	0.0350	0.0400	0.0400	630,100
03 Oct 2022	0.0360	0.0360	0.0360	0.0360	0.0360	125,000
30 Sept 2022	0.0380	0.0380	0.0350	0.0360	0.0360	572,500
29 Sept 2022	0.0380	0.0400	0.0380	0.0400	0.0400	61,500
28 Sept 2022	0.0400	0.0420	0.0380	0.0420	0.0420	305,600
27 Sept 2022	0.0400	0.0440	0.0400	0.0440	0.0440	29,200
26 Sept 2022	0.0410	0.0410	0.0400	0.0410	0.0410	26,800
23 Sept 2022	0.0420	0.0440	0.0400	0.0420	0.0420	428,200
22 Sept 2022	0.0440	0.0440	0.0440	0.0440	0.0440	-
21 Sept 2022	0.0440	0.0440	0.0440	0.0440	0.0440	-
20 Sept 2022	0.0450	0.0450	0.0440	0.0440	0.0440	300
19 Sept 2022	0.0440	0.0450	0.0430	0.0450	0.0450	218,500
16 Sept 2022	0.0440	0.0480	0.0440	0.0470	0.0470	170,500
15 Sept 2022	0.0470	0.0470	0.0450	0.0460	0.0460	16,700
14 Sept 2022	0.0440	0.0470	0.0440	0.0470	0.0470	70,000
13 Sept 2022	0.0460	0.0470	0.0450	0.0470	0.0470	566,600
12 Sept 2022	0.0440	0.0470	0.0420	0.0450	0.0450	406,300
09 Sept 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
08 Sept 2022	0.0480	0.0480	0.0480	0.0480	0.0480	-
07 Sept 2022	0.0480	0.0480	0.0480	0.0480	0.0480	18,000
06 Sept 2022	0.0450	0.0450	0.0420	0.0430	0.0430	272,300
05 Sept 2022	0.0440	0.0500	0.0440	0.0470	0.0470	197,700
02 Sept 2022	0.0470	0.0470	0.0440	0.0450	0.0450	525,000
01 Sept 2022	0.0470	0.0480	0.0470	0.0480	0.0480	88,200
31 Aug 2022	0.0480	0.0480	0.0470	0.0470	0.0470	172,300
30 Aug 2022	0.0490	0.0500	0.0490	0.0500	0.0500	100,000
29 Aug 2022	0.0520	0.0520	0.0510	0.0510	0.0510	28,600
26 Aug 2022	0.0500	0.0500	0.0450	0.0480	0.0480	1,392,100
25 Aug 2022	0.0540	0.0540	0.0490	0.0510	0.0510	540,100
24 Aug 2022	0.0530	0.0530	0.0520	0.0520	0.0520	27,500
23 Aug 2022	0.0530	0.0530	0.0520	0.0520	0.0520	20,000
22 Aug 2022	0.0550	0.0560	0.0500	0.0500	0.0500	158,500
19 Aug 2022	0.0510	0.0550	0.0500	0.0510	0.0510	113,300
18 Aug 2022	0.0520	0.0520	0.0520	0.0520	0.0520	48,300
17 Aug 2022	0.0510	0.0550	0.0510	0.0550	0.0550	123,400
16 Aug 2022	0.0550	0.0550	0.0500	0.0510	0.0510	598,500
15 Aug 2022	0.0580	0.0580	0.0540	0.0540	0.0540	845,700
12 Aug 2022	0.0560	0.0590	0.0560	0.0580	0.0580	395,500
11 Aug 2022	0.0570	0.0570	0.0570	0.0570	0.0570	20,000
10 Aug 2022	0.0570	0.0570	0.0550	0.0550	0.0550	98,000
08 Aug 2022	0.0590	0.0590	0.0560	0.0560	0.0560	70,200
05 Aug 2022	0.0610	0.0620	0.0540	0.0560	0.0560	870,700
04 Aug 2022	0.0620	0.0620	0.0620	0.0620	0.0620	18,000
03 Aug 2022	0.0620	0.0620	0.0620	0.0620	0.0620	500
02 Aug 2022	0.0610	0.0620	0.0580	0.0620	0.0620	34,100
01 Aug 2022	0.0630	0.0630	0.0600	0.0610	0.0610	994,100
29 July 2022	0.0630	0.0650	0.0630	0.0650	0.0650	118,800
28 July 2022	0.0670	0.0670	0.0630	0.0660	0.0660	45,200
27 July 2022	0.0680	0.0690	0.0630	0.0670	0.0670	165,800
26 July 2022	0.0630	0.0680	0.0600	0.0680	0.0680	660,000
25 July 2022	0.0700	0.0700	0.0700	0.0700	0.0700	-
22 July 2022	0.0680	0.0700	0.0680	0.0700	0.0700	12,000
21 July 2022	0.0680	0.0680	0.0680	0.0680	0.0680	8,000
20 July 2022	0.0750	0.0750	0.0630	0.0630	0.0630	40,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,369.40-53.80(-0.72%)

AUD/USD0.6732+0.0006(+0.08%)

ASX 2007,175.50-53.90(-0.75%)

OIL73.19+1.18(+1.64%)

GOLD1,797.00-1.00(-0.06%)

BTC-AUD25,015.41-107.21(-0.43%)

News that makes you smarter and richer... For free.

Clearbridge Health Limited (1H3.SI)

ALL ORDS
7,369.40
-53.80(-0.72%)

AUD/USD
0.6732
+0.0006(+0.08%)

ASX 200
7,175.50
-53.90(-0.75%)

OIL
73.19
+1.18(+1.64%)

GOLD
1,797.00
-1.00(-0.06%)

BTC-AUD
25,015.41
-107.21(-0.43%)