SES - Delayed Quote SGD

TalkMed Group Limited (5G3.SI)

0.4450

0.0000

(0.00%)

At close: 1:14:55 PM GMT+8

Currency in SGD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	20,800
May 22, 2025	0.4500	0.4500	0.4450	0.4450	0.4450	2,300
May 21, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
May 20, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
May 19, 2025	0.4400	0.4500	0.4400	0.4500	0.4500	8,400
May 16, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
May 15, 2025	0.4450	0.4450	0.4400	0.4400	0.4400	15,100
May 14, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	22,000
May 13, 2025	0.4500	0.4500	0.4450	0.4450	0.4450	24,400
May 9, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
May 8, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	144,000
May 7, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
May 6, 2025	0.4450	0.4450	0.4400	0.4400	0.4400	35,000
May 5, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
May 2, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 30, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 29, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	30,000
Apr 28, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 25, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 24, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	29,000
Apr 23, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	9,000
Apr 22, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 21, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 17, 2025	0.4400	0.4450	0.4350	0.4400	0.4400	217,100
Apr 16, 2025	0.4400	0.4400	0.4350	0.4350	0.4350	612,400
Apr 15, 2025	0.4450	0.4450	0.4400	0.4400	0.4400	45,600
Apr 14, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 11, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 10, 2025	0.4450	0.4450	0.4400	0.4400	0.4400	37,300
Apr 9, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	86,000
Apr 8, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	63,100
Apr 7, 2025	0.4400	0.4450	0.4400	0.4400	0.4400	656,600
Apr 4, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	15,700
Apr 3, 2025	0.4450	0.4500	0.4400	0.4500	0.4500	31,600
Apr 2, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	-
Apr 1, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 28, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	6,000
Mar 27, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	82,000
Mar 26, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	3,000
Mar 25, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 24, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	55,000
Mar 21, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 20, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 19, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 18, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	35,000
Mar 17, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	63,000
Mar 14, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	20,000
Mar 13, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	14,200
Mar 12, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	35,000
Mar 11, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 10, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 7, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	84,500
Mar 6, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	15,100
Mar 5, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 4, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	167,900
Mar 3, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	-
Feb 28, 2025	0.4450	0.4550	0.4450	0.4550	0.4550	77,800
Feb 27, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	170,900
Feb 26, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	100,100
Feb 25, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	-
Feb 24, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	19,400
Feb 21, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	100
Feb 20, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	200,000
Feb 19, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	22,000
Feb 18, 2025	0.4500	0.4500	0.4450	0.4450	0.4450	28,700
Feb 17, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	6,000
Feb 14, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 13, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 12, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 11, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	2,000
Feb 10, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 7, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	100
Feb 6, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 5, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 4, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 3, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	28,700
Jan 31, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	100
Jan 28, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	50,000
Jan 27, 2025	0.4500	0.4500	0.4450	0.4500	0.4500	229,200
Jan 24, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	160,100
Jan 23, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	-
Jan 22, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	31,000
Jan 21, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	3,500
Jan 20, 2025	0.4450	0.4500	0.4450	0.4450	0.4450	114,900
Jan 17, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	3,300
Jan 16, 2025	0.4450	0.4500	0.4450	0.4450	0.4450	34,600
Jan 15, 2025	0.4500	0.4500	0.4450	0.4450	0.4450	2,400
Jan 14, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 13, 2025	0.4500	0.4500	0.4450	0.4500	0.4500	25,500
Jan 10, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	56,700
Jan 9, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	58,000
Jan 8, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	5,000
Jan 7, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	169,100
Jan 6, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	20,000
Jan 3, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	13,300
Jan 2, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	-
Dec 31, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	20,000
Dec 30, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	80,300
Dec 27, 2024	0.4450	0.4500	0.4450	0.4450	0.4450	45,200
Dec 26, 2024	0.4450	0.4500	0.4450	0.4450	0.4450	88,300
Dec 24, 2024	0.4550	0.4550	0.4500	0.4500	0.4500	11,200
Dec 23, 2024	0.4550	0.4600	0.4550	0.4550	0.4550	853,800
Dec 20, 2024	0.4400	0.4400	0.4350	0.4350	0.4350	40,900
Dec 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 18, 2024	0.4550	0.4550	0.4500	0.4500	0.4500	300
Dec 17, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	900
Dec 16, 2024	0.4500	0.4500	0.4450	0.4450	0.4450	15,600
Dec 13, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	10,200
Dec 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	27,700
Dec 10, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 9, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 6, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	40,600
Dec 5, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 4, 2024	0.4450	0.4500	0.4450	0.4500	0.4500	56,400
Dec 3, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	10,000
Dec 2, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Nov 29, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	13,300
Nov 28, 2024	0.4450	0.4500	0.4400	0.4500	0.4500	65,000
Nov 27, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	5,000
Nov 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	11,000
Nov 25, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Nov 22, 2024	0.4450	0.4450	0.4400	0.4400	0.4400	25,000
Nov 21, 2024	0.4450	0.4550	0.4450	0.4550	0.4550	8,200
Nov 20, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Nov 19, 2024	0.4450	0.4500	0.4450	0.4500	0.4500	18,500
Nov 18, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	4,300
Nov 15, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	19,300
Nov 14, 2024	0.4450	0.4500	0.4450	0.4500	0.4500	14,100
Nov 13, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Nov 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Nov 11, 2024	0.4450	0.4500	0.4450	0.4500	0.4500	25,500
Nov 8, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	25,000
Nov 7, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	5,000
Nov 6, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	7,400
Nov 5, 2024	0.4500	0.4550	0.4500	0.4550	0.4550	106,600
Nov 4, 2024	0.4500	0.4500	0.4450	0.4450	0.4450	34,700
Nov 1, 2024	0.4550	0.4550	0.4500	0.4550	0.4550	275,000
Oct 30, 2024	0.4550	0.4600	0.4550	0.4550	0.4550	89,400
Oct 29, 2024	0.4650	0.4650	0.4550	0.4550	0.4550	58,200
Oct 28, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Oct 25, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Oct 24, 2024	0.4700	0.4700	0.4550	0.4600	0.4600	61,800
Oct 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Oct 22, 2024	0.4950	0.4950	0.4900	0.4900	0.4900	12,500
Oct 21, 2024	0.4450	0.5000	0.4450	0.5000	0.5000	49,000
Oct 18, 2024	0.4400	0.4450	0.4400	0.4450	0.4450	10,900
Oct 17, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	500
Oct 16, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	6,500
Oct 15, 2024	0.4500	0.4550	0.4450	0.4450	0.4450	42,000
Oct 14, 2024	0.4450	0.4500	0.4450	0.4500	0.4500	6,000
Oct 11, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Oct 10, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	19,000
Oct 9, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	1,000
Oct 8, 2024	0.4500	0.4500	0.4300	0.4450	0.4450	86,800
Oct 7, 2024	0.4300	0.4550	0.4300	0.4450	0.4450	80,000
Oct 4, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Oct 3, 2024	0.4550	0.4550	0.4450	0.4450	0.4450	11,900
Oct 2, 2024	0.4450	0.4550	0.4400	0.4550	0.4550	31,700
Oct 1, 2024	0.4450	0.4550	0.4350	0.4550	0.4550	66,000
Sep 30, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	6,200
Sep 27, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	5,100
Sep 26, 2024	0.4400	0.4450	0.4350	0.4400	0.4400	65,500
Sep 25, 2024	0.4350	0.4350	0.4300	0.4350	0.4350	67,900
Sep 24, 2024	0.4100	0.4250	0.4100	0.4250	0.4250	28,300
Sep 23, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	18,000
Sep 20, 2024	0.4050	0.4150	0.4050	0.4150	0.4150	46,000
Sep 19, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	2,100
Sep 18, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	1,000
Sep 17, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Sep 16, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Sep 13, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	33,400
Sep 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sep 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	100
Sep 10, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	20,100
Sep 9, 2024	0.3950	0.4050	0.3950	0.4050	0.4050	33,500
Sep 6, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	3,100
Sep 5, 2024	0.3900	0.3900	0.3850	0.3850	0.3850	5,000
Sep 4, 2024	0.3900	0.3950	0.3900	0.3950	0.3950	200
Sep 3, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	9,000
Sep 2, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Aug 30, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	4,100
Aug 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,100
Aug 26, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	5,300
Aug 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	11,100
Aug 22, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Aug 21, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Aug 20, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	1,000
Aug 19, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	6,800
Aug 16, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	17,100
Aug 15, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	58,000
Aug 14, 2024	0.014 Dividend
Aug 14, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	17,600
Aug 13, 2024	0.4000	0.4050	0.3950	0.4050	0.3910	62,200
Aug 12, 2024	0.4100	0.4200	0.4050	0.4050	0.3910	30,000
Aug 8, 2024	0.3950	0.3950	0.3950	0.3950	0.3813	9,300
Aug 7, 2024	0.3950	0.3950	0.3950	0.3950	0.3813	-
Aug 6, 2024	0.3950	0.3950	0.3950	0.3950	0.3813	10,000
Aug 5, 2024	0.4000	0.4000	0.3950	0.3950	0.3813	19,000
Aug 2, 2024	0.4200	0.4200	0.4200	0.4200	0.4055	-
Aug 1, 2024	0.4200	0.4200	0.4200	0.4200	0.4055	100
Jul 31, 2024	0.4200	0.4200	0.4200	0.4200	0.4055	15,000
Jul 30, 2024	0.4100	0.4100	0.4100	0.4100	0.3958	-
Jul 29, 2024	0.4100	0.4100	0.4100	0.4100	0.3958	-
Jul 26, 2024	0.4150	0.4150	0.4100	0.4100	0.3958	51,600
Jul 25, 2024	0.4050	0.4150	0.4000	0.4100	0.3958	99,500
Jul 24, 2024	0.4200	0.4200	0.4150	0.4150	0.4007	29,000
Jul 23, 2024	0.4200	0.4200	0.4150	0.4200	0.4055	62,900
Jul 22, 2024	0.4200	0.4300	0.4200	0.4200	0.4055	90,300
Jul 19, 2024	0.4150	0.4200	0.4150	0.4200	0.4055	12,400
Jul 18, 2024	0.4200	0.4200	0.4200	0.4200	0.4055	20,000
Jul 17, 2024	0.4300	0.4300	0.4200	0.4200	0.4055	24,000
Jul 16, 2024	0.4200	0.4300	0.4200	0.4300	0.4151	59,000
Jul 15, 2024	0.4200	0.4200	0.4200	0.4200	0.4055	-
Jul 12, 2024	0.4150	0.4200	0.4150	0.4200	0.4055	26,800
Jul 11, 2024	0.4000	0.4200	0.4000	0.4150	0.4007	65,800
Jul 10, 2024	0.4050	0.4050	0.4050	0.4050	0.3910	-
Jul 9, 2024	0.4050	0.4050	0.4050	0.4050	0.3910	7,000
Jul 8, 2024	0.3950	0.3950	0.3950	0.3950	0.3813	5,000
Jul 5, 2024	0.4000	0.4000	0.4000	0.4000	0.3862	19,000
Jul 4, 2024	0.4000	0.4000	0.4000	0.4000	0.3862	4,100
Jul 3, 2024	0.3950	0.3950	0.3950	0.3950	0.3813	-
Jul 2, 2024	0.3950	0.3950	0.3950	0.3950	0.3813	12,000
Jul 1, 2024	0.3950	0.3950	0.3950	0.3950	0.3813	400
Jun 28, 2024	0.3900	0.4000	0.3900	0.3950	0.3813	13,500
Jun 27, 2024	0.3900	0.3900	0.3900	0.3900	0.3765	2,000
Jun 26, 2024	0.3950	0.3950	0.3950	0.3950	0.3813	-
Jun 25, 2024	0.3950	0.3950	0.3950	0.3950	0.3813	-
Jun 24, 2024	0.3950	0.3950	0.3950	0.3950	0.3813	4,300
Jun 21, 2024	0.3950	0.3950	0.3900	0.3900	0.3765	20,300
Jun 20, 2024	0.4000	0.4000	0.4000	0.4000	0.3862	-
Jun 19, 2024	0.4000	0.4000	0.4000	0.4000	0.3862	21,200
Jun 18, 2024	0.4100	0.4100	0.4000	0.4000	0.3862	25,800
Jun 14, 2024	0.4000	0.4000	0.4000	0.4000	0.3862	17,100
Jun 13, 2024	0.4000	0.4000	0.4000	0.4000	0.3862	8,800
Jun 12, 2024	0.3850	0.3850	0.3850	0.3850	0.3717	25,000
Jun 11, 2024	0.3850	0.3850	0.3850	0.3850	0.3717	-
Jun 10, 2024	0.3900	0.3900	0.3850	0.3850	0.3717	14,500
Jun 7, 2024	0.3950	0.3950	0.3950	0.3950	0.3813	-
Jun 6, 2024	0.3950	0.3950	0.3950	0.3950	0.3813	15,000
Jun 5, 2024	0.3950	0.3950	0.3950	0.3950	0.3813	-
Jun 4, 2024	0.3950	0.3950	0.3950	0.3950	0.3813	-
Jun 3, 2024	0.3950	0.3950	0.3950	0.3950	0.3813	3,000
May 31, 2024	0.3950	0.3950	0.3950	0.3950	0.3813	25,000
May 30, 2024	0.3950	0.4000	0.3950	0.4000	0.3862	17,000
May 29, 2024	0.3850	0.3850	0.3850	0.3850	0.3717	-
May 28, 2024	0.3950	0.3950	0.3850	0.3850	0.3717	23,300
May 27, 2024	0.3900	0.3950	0.3900	0.3950	0.3813	25,000
May 24, 2024	0.3950	0.3950	0.3950	0.3950	0.3813	41,500
May 23, 2024	0.3950	0.3950	0.3950	0.3950	0.3813	60,100

JXFGF Jinxin Fertility Group Limited

0.2800

0.00%

BUHPY Bumrungrad Hospital PCL

59.68

0.00%

PRH.SI Livingstone Health Holdings Limited

0.0200

0.00%

IHHHF IHH Healthcare Berhad

1.1900

0.00%

BH-R.BK Bumrungrad Hospital Public Company Limited

144.00

-3.68%

BCH-R.BK Bangkok Chain Hospital Public Company Limited

13.90

-1.42%

5WA.SI OUE Healthcare Limited

0.0230

0.00%

02M1.F Raffles Medical Group Ltd

0.6500

0.00%

RAFLF Raffles Medical Group Ltd

0.6000

0.00%

BDMS-R.BK Bangkok Dusit Medical Services Public Company Limited

21.70

-1.81%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TalkMed Group Limited (5G3.SI)

Related Tickers