SES - Delayed Quote SGD

ISEC Healthcare Ltd. (40T.SI)

0.4000

0.0000

(0.00%)

At close: December 20 at 10:29:06 AM GMT+8

Currency in SGD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 28, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 27, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 24, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 23, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 22, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 21, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 20, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 17, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 16, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 15, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 14, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 13, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 10, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 9, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 8, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 7, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 6, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 3, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 2, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 31, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	600
Dec 19, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 17, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	100
Dec 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 11, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 10, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 9, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 6, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 5, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 4, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 3, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 2, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 29, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	800
Nov 28, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 27, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	31,000
Nov 25, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Nov 22, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Nov 21, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Nov 20, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Nov 19, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Nov 18, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Nov 15, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Nov 14, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Nov 13, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Nov 12, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	4,000
Nov 11, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Nov 8, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	4,000
Nov 7, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 6, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 5, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Nov 4, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 1, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	30,000
Oct 30, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 29, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	10,000
Oct 28, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 24, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	5,000
Oct 23, 2024	0.3450	0.3900	0.3400	0.3900	0.3900	3,400
Oct 22, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 21, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 17, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	13,000
Oct 16, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	10,000
Oct 15, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	24,500
Oct 14, 2024	0.3750	0.3850	0.3750	0.3850	0.3850	14,000
Oct 11, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 10, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 9, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	14,000
Oct 8, 2024	0.3700	0.3900	0.3700	0.3800	0.3800	10,500
Oct 7, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	10,000
Oct 4, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 3, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	9,000
Oct 2, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 1, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sep 30, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,000
Sep 27, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Sep 26, 2024	0.3500	0.3750	0.3200	0.3750	0.3750	18,000
Sep 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,100
Sep 20, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Sep 19, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Sep 18, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	6,600
Sep 17, 2024	0.4000	0.4500	0.2500	0.3700	0.3700	118,200
Sep 16, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Sep 13, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Sep 12, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Sep 11, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	60,000
Sep 10, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Sep 9, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Sep 6, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Sep 5, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Sep 4, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	100
Sep 3, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Sep 2, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Aug 30, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	15,000
Aug 29, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Aug 28, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Aug 27, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Aug 26, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Aug 23, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Aug 22, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Aug 21, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Aug 20, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Aug 19, 2024	0.0030 Dividend
Aug 19, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Aug 16, 2024	0.3750	0.3750	0.3750	0.3750	0.3720	-
Aug 15, 2024	0.3750	0.3750	0.3750	0.3750	0.3720	14,600
Aug 14, 2024	0.3750	0.3750	0.3750	0.3750	0.3720	-
Aug 13, 2024	0.3750	0.3750	0.3750	0.3750	0.3720	100
Aug 12, 2024	0.3700	0.3750	0.3700	0.3750	0.3720	5,000
Aug 8, 2024	0.3750	0.3750	0.3750	0.3750	0.3720	-
Aug 7, 2024	0.3750	0.3750	0.3750	0.3750	0.3720	-
Aug 6, 2024	0.3750	0.3750	0.3750	0.3750	0.3720	-
Aug 5, 2024	0.3750	0.3750	0.3750	0.3750	0.3720	-
Aug 2, 2024	0.3750	0.3750	0.3750	0.3750	0.3720	2,000
Aug 1, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	-
Jul 31, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	-
Jul 30, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	-
Jul 29, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	-
Jul 26, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	-
Jul 25, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	-
Jul 24, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	20,000
Jul 23, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	10,000
Jul 22, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	10,000
Jul 19, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	-
Jul 18, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	-
Jul 17, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	-
Jul 16, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	100
Jul 15, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	-
Jul 12, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	20,000
Jul 11, 2024	0.3800	0.3800	0.3800	0.3800	0.3770	-
Jul 10, 2024	0.3800	0.3800	0.3800	0.3800	0.3770	-
Jul 9, 2024	0.3800	0.3800	0.3800	0.3800	0.3770	7,000
Jul 8, 2024	0.3800	0.3800	0.3800	0.3800	0.3770	1,800
Jul 5, 2024	0.3900	0.3900	0.3900	0.3900	0.3869	-
Jul 4, 2024	0.3900	0.3900	0.3900	0.3900	0.3869	-
Jul 3, 2024	0.3850	0.3900	0.3850	0.3900	0.3869	4,900
Jul 2, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	-
Jul 1, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	-
Jun 28, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	-
Jun 27, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	100
Jun 26, 2024	0.3950	0.3950	0.3950	0.3950	0.3918	20,000
Jun 25, 2024	0.4000	0.4000	0.4000	0.4000	0.3968	-
Jun 24, 2024	0.4000	0.4000	0.4000	0.4000	0.3968	-
Jun 21, 2024	0.4000	0.4000	0.4000	0.4000	0.3968	-
Jun 20, 2024	0.4000	0.4000	0.4000	0.4000	0.3968	-
Jun 19, 2024	0.4000	0.4000	0.4000	0.4000	0.3968	-
Jun 18, 2024	0.4000	0.4000	0.4000	0.4000	0.3968	-
Jun 14, 2024	0.4000	0.4000	0.4000	0.4000	0.3968	5,000
Jun 13, 2024	0.3950	0.3950	0.3950	0.3950	0.3918	100
Jun 12, 2024	0.4000	0.4000	0.4000	0.4000	0.3968	-
Jun 11, 2024	0.4000	0.4000	0.4000	0.4000	0.3968	-
Jun 10, 2024	0.4000	0.4000	0.4000	0.4000	0.3968	-
Jun 7, 2024	0.4000	0.4000	0.4000	0.4000	0.3968	6,000
Jun 6, 2024	0.3800	0.3850	0.3800	0.3850	0.3819	13,100
Jun 5, 2024	0.3800	0.3800	0.3800	0.3800	0.3770	-
Jun 4, 2024	0.3800	0.3800	0.3800	0.3800	0.3770	-
Jun 3, 2024	0.3800	0.3800	0.3800	0.3800	0.3770	-
May 31, 2024	0.3800	0.3800	0.3800	0.3800	0.3770	-
May 30, 2024	0.3800	0.3800	0.3800	0.3800	0.3770	-
May 29, 2024	0.3800	0.3800	0.3800	0.3800	0.3770	-
May 28, 2024	0.4200	0.4200	0.3800	0.3800	0.3770	29,100
May 27, 2024	0.4200	0.4200	0.4200	0.4200	0.4166	2,800
May 24, 2024	0.4200	0.4200	0.4200	0.4200	0.4166	-
May 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4166	-
May 21, 2024	0.4200	0.4200	0.4200	0.4200	0.4166	5,700
May 20, 2024	0.4200	0.4200	0.4100	0.4200	0.4166	5,200
May 17, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	-
May 16, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	-
May 15, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	-
May 14, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	-
May 13, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	-
May 10, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	-
May 9, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	-
May 8, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	-
May 7, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	-
May 6, 2024	0.3900	0.3900	0.3850	0.3850	0.3819	25,000
May 3, 2024	0.4100	0.4100	0.3850	0.3850	0.3819	25,000
May 2, 2024	0.4200	0.4200	0.4200	0.4200	0.4166	-
Apr 30, 2024	0.4200	0.4200	0.4200	0.4200	0.4166	4,600
Apr 29, 2024	0.4000	0.4000	0.4000	0.4000	0.3968	4,800
Apr 26, 2024	0.0085 Dividend
Apr 26, 2024	0.3850	0.3850	0.3850	0.3850	0.3819	300
Apr 25, 2024	0.3850	0.3850	0.3850	0.3850	0.3735	100
Apr 24, 2024	0.3850	0.3850	0.3850	0.3850	0.3735	-
Apr 23, 2024	0.3850	0.3850	0.3850	0.3850	0.3735	-
Apr 22, 2024	0.3850	0.3850	0.3850	0.3850	0.3735	-
Apr 19, 2024	0.3850	0.3850	0.3850	0.3850	0.3735	-
Apr 18, 2024	0.3850	0.3850	0.3850	0.3850	0.3735	-
Apr 17, 2024	0.3900	0.3900	0.3850	0.3850	0.3735	5,000
Apr 16, 2024	0.4000	0.4000	0.3850	0.3850	0.3735	40,000
Apr 15, 2024	0.4000	0.4000	0.3850	0.3850	0.3735	30,000
Apr 12, 2024	0.3950	0.3950	0.3950	0.3950	0.3832	-
Apr 11, 2024	0.4000	0.4000	0.3850	0.3950	0.3832	34,200
Apr 9, 2024	0.3850	0.3850	0.3850	0.3850	0.3735	-
Apr 8, 2024	0.3850	0.3900	0.3500	0.3850	0.3735	67,500
Apr 5, 2024	0.3750	0.3850	0.3550	0.3850	0.3735	57,300
Apr 4, 2024	0.3850	0.3850	0.3850	0.3850	0.3735	5,000
Apr 3, 2024	0.3900	0.3950	0.3800	0.3950	0.3832	71,800
Apr 2, 2024	0.3950	0.4000	0.3900	0.3950	0.3832	51,200
Apr 1, 2024	0.3750	0.4000	0.3700	0.4000	0.3880	80,800
Mar 28, 2024	0.4000	0.4000	0.3700	0.3700	0.3589	2,000
Mar 27, 2024	0.4150	0.4150	0.4150	0.4150	0.4026	-
Mar 26, 2024	0.4150	0.4150	0.4150	0.4150	0.4026	-
Mar 25, 2024	0.4150	0.4150	0.4150	0.4150	0.4026	-
Mar 22, 2024	0.4150	0.4150	0.4150	0.4150	0.4026	-
Mar 21, 2024	0.4150	0.4150	0.4150	0.4150	0.4026	-
Mar 20, 2024	0.4200	0.4200	0.4150	0.4150	0.4026	3,600
Mar 19, 2024	0.4200	0.4200	0.4200	0.4200	0.4074	-
Mar 18, 2024	0.4200	0.4200	0.4200	0.4200	0.4074	-
Mar 15, 2024	0.4200	0.4200	0.4200	0.4200	0.4074	1,100
Mar 14, 2024	0.4250	0.4250	0.4250	0.4250	0.4123	-
Mar 13, 2024	0.4250	0.4250	0.4250	0.4250	0.4123	-
Mar 12, 2024	0.4250	0.4250	0.4250	0.4250	0.4123	-
Mar 11, 2024	0.4250	0.4250	0.4250	0.4250	0.4123	-
Mar 8, 2024	0.4250	0.4250	0.4250	0.4250	0.4123	-
Mar 7, 2024	0.4250	0.4250	0.4250	0.4250	0.4123	100
Mar 6, 2024	0.4450	0.4450	0.4450	0.4450	0.4317	-
Mar 5, 2024	0.4450	0.4450	0.4450	0.4450	0.4317	-
Mar 4, 2024	0.4450	0.4450	0.4450	0.4450	0.4317	-
Mar 1, 2024	0.4400	0.4600	0.4400	0.4450	0.4317	1,000
Feb 29, 2024	0.4400	0.4400	0.4050	0.4400	0.4268	30,200
Feb 28, 2024	0.4600	0.4600	0.4600	0.4600	0.4462	-
Feb 27, 2024	0.4450	0.4600	0.4450	0.4600	0.4462	3,500
Feb 26, 2024	0.4600	0.4600	0.4600	0.4600	0.4462	-
Feb 23, 2024	0.4450	0.4600	0.4450	0.4600	0.4462	38,000
Feb 22, 2024	0.4450	0.4450	0.4450	0.4450	0.4317	57,300
Feb 21, 2024	0.4450	0.4450	0.4450	0.4450	0.4317	-
Feb 20, 2024	0.4450	0.4500	0.4450	0.4450	0.4317	55,000
Feb 19, 2024	0.4450	0.4600	0.4450	0.4550	0.4414	5,200
Feb 16, 2024	0.4550	0.4550	0.4450	0.4450	0.4317	109,700
Feb 15, 2024	0.4600	0.4600	0.4600	0.4600	0.4462	1,000
Feb 14, 2024	0.4450	0.4600	0.4450	0.4600	0.4462	35,100
Feb 13, 2024	0.4450	0.4450	0.4450	0.4450	0.4317	-
Feb 9, 2024	0.4450	0.4450	0.4450	0.4450	0.4317	122,700
Feb 8, 2024	0.4500	0.4500	0.4450	0.4450	0.4317	100,100
Feb 7, 2024	0.4500	0.4500	0.4500	0.4500	0.4365	100
Feb 6, 2024	0.4600	0.4600	0.4600	0.4600	0.4462	-
Feb 5, 2024	0.4500	0.4600	0.4500	0.4600	0.4462	200
Feb 2, 2024	0.4500	0.4550	0.4500	0.4500	0.4365	209,400
Feb 1, 2024	0.4500	0.4500	0.4500	0.4500	0.4365	30,000
Jan 31, 2024	0.4500	0.4500	0.4500	0.4500	0.4365	-
Jan 30, 2024	0.4500	0.4500	0.4500	0.4500	0.4365	68,000
Jan 29, 2024	0.4550	0.4550	0.4550	0.4550	0.4414	-

5G3.SI TalkMed Group Limited

0.4500

0.00%

5225.KL IHH Healthcare Berhad

7.15

-1.11%

BSL.SI Raffles Medical Group Ltd

0.8300

0.00%

THC Tenet Healthcare Corporation

143.23

+2.77%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ISEC Healthcare Ltd. (40T.SI)

Related Tickers