SES - Delayed Quote SGD

Livingstone Health Holdings Limited (PRH.SI)

Compare
0.0210
0.0000
(0.00%)
At close: January 16 at 5:04:18 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.02100.02100.02100.02100.0210-
Jan 16, 20250.02100.02200.02100.02100.0210520,500
Jan 15, 20250.02200.02200.02200.02200.0220-
Jan 14, 20250.02200.02200.02200.02200.0220444,600
Jan 13, 20250.02200.02200.02100.02200.0220713,900
Jan 10, 20250.02200.02300.02200.02200.02203,336,800
Jan 9, 20250.02200.02300.02200.02300.0230239,100
Jan 8, 20250.02300.02400.02300.02400.02401,720,200
Jan 7, 20250.02400.02400.02300.02300.0230425,000
Jan 6, 20250.02400.02600.02400.02400.02405,858,200
Jan 3, 20250.02300.02300.02300.02300.0230200,000
Jan 2, 20250.02300.02300.02300.02300.02301,924,200
Dec 31, 20240.02300.02300.02300.02300.0230557,400
Dec 30, 20240.02300.02400.02200.02300.0230442,300
Dec 27, 20240.02500.02500.02200.02300.02303,753,700
Dec 26, 20240.02400.02600.02400.02500.02508,070,900
Dec 24, 20240.02400.02400.02400.02400.0240600,100
Dec 23, 20240.02400.02400.02400.02400.02401,002,000
Dec 20, 20240.02600.02600.02400.02400.02402,729,300
Dec 19, 20240.02300.02700.02300.02600.026014,828,000
Dec 18, 20240.02300.02300.02300.02300.0230360,000
Dec 17, 20240.02300.02300.02200.02300.02301,202,100
Dec 16, 20240.02300.02300.02300.02300.0230180,500
Dec 13, 20240.02300.02300.02300.02300.0230-
Dec 12, 20240.02300.02300.02300.02300.0230-
Dec 11, 20240.02300.02300.02200.02300.0230500
Dec 10, 20240.02200.02400.02200.02400.0240100,300
Dec 9, 20240.02200.02200.02200.02200.0220-
Dec 6, 20240.02200.02200.02200.02200.0220200,000
Dec 5, 20240.02300.02300.02300.02300.0230494,600
Dec 4, 20240.02300.02300.02300.02300.0230350,000
Dec 3, 20240.02100.02100.02100.02100.0210-
Dec 2, 20240.02100.02100.02100.02100.0210-
Nov 29, 20240.02100.02100.02100.02100.0210464,600
Nov 28, 20240.02200.02200.02100.02100.02101,087,500
Nov 27, 20240.02300.02300.02300.02300.0230-
Nov 26, 20240.02200.02300.02200.02300.0230654,000
Nov 25, 20240.02100.02300.02100.02300.023010,278,000
Nov 22, 20240.02100.02100.02100.02100.02101,038,000
Nov 21, 20240.02100.02100.02100.02100.0210441,800
Nov 20, 20240.02100.02200.02100.02100.02102,287,900
Nov 19, 20240.02100.02200.02100.02200.0220500,000
Nov 18, 20240.02200.02200.02100.02100.0210350,000
Nov 15, 20240.02100.02100.02100.02100.0210210,000
Nov 14, 20240.02300.02400.02200.02200.02203,559,100
Nov 13, 20240.02300.02300.02300.02300.0230500,000
Nov 12, 20240.02300.02300.02200.02300.02301,003,400
Nov 11, 20240.02400.02400.02300.02300.0230800,100
Nov 8, 20240.02400.02600.02300.02400.02405,685,300
Nov 7, 20240.02100.02100.02100.02100.0210249,900
Nov 6, 20240.02300.02300.02000.02100.02102,655,100
Nov 5, 20240.02300.02300.02200.02300.02301,892,300
Nov 4, 20240.02500.02500.02300.02300.02303,135,400
Nov 1, 20240.02400.02500.02400.02500.0250154,400
Oct 30, 20240.02600.02800.02500.02500.025013,212,800
Oct 29, 20240.02500.02500.02400.02400.02402,335,200
Oct 28, 20240.02500.02500.02500.02500.0250510,700
Oct 25, 20240.02700.02700.02600.02600.0260878,500
Oct 24, 20240.02600.02700.02600.02700.0270480,100
Oct 23, 20240.02700.02700.02600.02600.02601,052,000
Oct 22, 20240.02600.02800.02600.02800.02803,749,500
Oct 21, 20240.02600.02600.02600.02600.0260-
Oct 18, 20240.02500.02600.02500.02600.0260452,000
Oct 17, 20240.02700.02800.02500.02500.02503,528,200
Oct 16, 20240.02800.02800.02700.02700.0270340,300
Oct 15, 20240.02800.02800.02700.02700.02701,273,300
Oct 14, 20240.02900.02900.02900.02900.0290100,000
Oct 11, 20240.02900.02900.02900.02900.0290794,900
Oct 10, 20240.02800.02900.02800.02900.02904,850,100
Oct 9, 20240.02700.02700.02700.02700.027080,000
Oct 8, 20240.02800.02800.02700.02700.0270866,000
Oct 7, 20240.03000.03000.02800.02800.02802,780,100
Oct 4, 20240.02900.03000.02900.02900.0290841,000
Oct 3, 20240.02900.03000.02800.03000.0300603,000
Oct 2, 20240.02900.03000.02800.03000.0300991,200
Oct 1, 20240.03000.03100.02900.03000.03004,840,400
Sep 30, 20240.02800.03000.02800.03000.03003,023,900
Sep 27, 20240.02900.02900.02800.02800.02802,069,600
Sep 26, 20240.02900.02900.02900.02900.02901,386,800
Sep 25, 20240.03200.03200.02800.03000.03004,892,400
Sep 24, 20240.03200.03300.03100.03200.03202,522,000
Sep 23, 20240.03100.03200.03100.03100.03103,615,400
Sep 20, 20240.03400.03400.03100.03100.03103,083,300
Sep 19, 20240.03500.03600.03300.03300.03308,154,500
Sep 18, 20240.03300.03600.03300.03400.034016,158,300
Sep 17, 20240.03400.03500.03200.03300.03305,018,700
Sep 16, 20240.03100.03600.03000.03400.034019,049,800
Sep 13, 20240.02800.03200.02800.03100.031014,172,900
Sep 12, 20240.02800.02900.02700.02700.02703,508,200
Sep 11, 20240.02700.02900.02700.02700.02703,342,100
Sep 10, 20240.02700.02800.02600.02700.02702,703,200
Sep 9, 20240.02700.02800.02600.02600.02603,204,600
Sep 6, 20240.02900.03000.02700.02800.02804,072,600
Sep 5, 20240.03200.03200.02900.02900.02901,280,200
Sep 4, 20240.02900.03200.02900.03000.03003,620,800
Sep 3, 20240.03200.03400.03000.03000.030013,617,900
Sep 2, 20240.02800.03200.02800.03200.032016,990,200
Aug 30, 20240.02900.02900.02700.02700.02702,088,200
Aug 29, 20240.03100.03100.02800.02900.02903,353,200
Aug 28, 20240.02800.03400.02800.03100.031013,937,000
Aug 27, 20240.02900.02900.02700.02900.02904,787,200
Aug 26, 20240.02600.03200.02600.03000.030019,508,000
Aug 23, 20240.02200.02800.02200.02600.026021,527,200
Aug 22, 20240.02100.02200.02100.02200.02202,067,500
Aug 21, 20240.02200.02300.02000.02200.02201,563,900
Aug 20, 20240.01900.02300.01900.02100.02107,508,900
Aug 19, 20240.01900.01900.01800.01800.01801,380,000
Aug 16, 20240.02000.02000.02000.02000.020098,000
Aug 15, 20240.02000.02100.01800.01900.01903,360,100
Aug 14, 20240.02100.02200.02100.02200.02201,004,000
Aug 13, 20240.02100.02200.02100.02100.02102,353,600
Aug 12, 20240.02100.02200.02100.02200.02201,040,100
Aug 8, 20240.02300.02400.02100.02100.02102,405,000
Aug 7, 20240.02200.02400.02100.02100.02104,541,900
Aug 6, 20240.02100.02300.02000.02300.023010,111,200
Aug 5, 20240.02400.02500.02000.02100.02103,997,400
Aug 2, 20240.02700.02700.02500.02600.02605,188,600
Aug 1, 20240.02900.03000.02800.02800.02803,860,200
Jul 31, 20240.02900.03300.02900.03000.030015,182,700
Jul 30, 20240.03100.03200.03000.03000.03008,785,000
Jul 29, 20240.03300.03500.03100.03100.03108,412,900
Jul 26, 20240.03000.03400.02900.03200.03202,825,700
Jul 25, 20240.03500.03700.02800.03200.03207,087,400
Jul 24, 20240.01800.04500.01800.03200.032026,123,300
Jul 23, 20240.01600.01700.01600.01600.0160100,200
Jul 22, 20240.01700.01700.01700.01700.0170-
Jul 19, 20240.01700.01700.01700.01700.0170-
Jul 18, 20240.01700.01700.01700.01700.0170-
Jul 17, 20240.01700.01700.01700.01700.0170-
Jul 16, 20240.01700.01700.01700.01700.0170-
Jul 15, 20240.01700.01700.01700.01700.0170101,400
Jul 12, 20240.01800.01800.01800.01800.0180-
Jul 11, 20240.02000.02000.01800.01800.01801,392,600
Jul 10, 20240.01700.02000.01700.01900.01903,602,400
Jul 9, 20240.01600.01800.01600.01600.01601,438,500
Jul 8, 20240.01500.01600.01500.01500.0150268,500
Jul 5, 20240.01500.01600.01500.01600.0160131,200
Jul 4, 20240.01800.01800.01800.01800.0180-
Jul 3, 20240.01800.01800.01800.01800.0180100,000
Jul 2, 20240.01800.01800.01800.01800.0180-
Jul 1, 20240.01800.01800.01800.01800.0180-
Jun 28, 20240.01800.01800.01800.01800.0180-
Jun 27, 20240.01500.01800.01500.01800.018059,600
Jun 26, 20240.01600.01600.01600.01600.0160162,100
Jun 25, 20240.01600.01600.01600.01600.0160-
Jun 24, 20240.01600.01600.01600.01600.01605,000
Jun 21, 20240.01800.01800.01800.01800.0180-
Jun 20, 20240.01900.01900.01800.01800.0180357,000
Jun 19, 20240.02000.02000.02000.02000.0200-
Jun 18, 20240.01500.02000.01500.02000.020037,100
Jun 14, 20240.02000.02000.02000.02000.0200-
Jun 13, 20240.02000.02000.02000.02000.0200-
Jun 12, 20240.01700.02400.01700.02000.02007,100
Jun 11, 20240.01500.01500.01500.01500.0150-
Jun 10, 20240.01500.01500.01500.01500.0150-
Jun 7, 20240.01500.01500.01500.01500.01505,600
Jun 6, 20240.01600.01600.01600.01600.0160-
Jun 5, 20240.01900.01900.01600.01600.0160108,000
Jun 4, 20240.01900.02200.01700.02000.02001,072,400
Jun 3, 20240.01700.01700.01700.01700.017024,100
May 31, 20240.01700.01900.01700.01800.018044,500
May 30, 20240.01700.01700.01700.01700.017030,800
May 29, 20240.01700.01800.01700.01700.0170108,800
May 28, 20240.01500.01500.01500.01500.0150-
May 27, 20240.01500.01500.01500.01500.0150-
May 24, 20240.01500.01500.01500.01500.0150-
May 23, 20240.01500.01500.01500.01500.0150-
May 21, 20240.01500.01500.01500.01500.0150-
May 20, 20240.01500.01500.01500.01500.0150-
May 17, 20240.01500.01500.01500.01500.01507,600
May 16, 20240.01500.01500.01500.01500.0150-
May 15, 20240.01500.01500.01500.01500.0150-
May 14, 20240.01500.01500.01500.01500.0150-
May 13, 20240.01500.01500.01500.01500.0150-
May 10, 20240.01500.01500.01500.01500.0150-
May 9, 20240.01500.01500.01500.01500.015017,000
May 8, 20240.01600.01600.01600.01600.0160-
May 7, 20240.01600.01600.01600.01600.0160-
May 6, 20240.01600.01600.01600.01600.0160-
May 3, 20240.01600.01600.01600.01600.0160-
May 2, 20240.01600.01600.01600.01600.0160-
Apr 30, 20240.01600.01600.01600.01600.0160-
Apr 29, 20240.01600.01600.01600.01600.0160-
Apr 26, 20240.01700.01800.01500.01600.016012,700
Apr 25, 20240.01600.01700.01600.01700.017097,000
Apr 24, 20240.01600.01600.01600.01600.016020,000
Apr 23, 20240.01600.01600.01600.01600.0160-
Apr 22, 20240.01600.01600.01600.01600.0160-
Apr 19, 20240.01600.01600.01600.01600.0160-
Apr 18, 20240.01600.01600.01600.01600.0160152,900
Apr 17, 20240.01700.01700.01600.01600.0160337,000
Apr 16, 20240.01800.01800.01800.01800.0180-
Apr 15, 20240.01800.01800.01800.01800.0180-
Apr 12, 20240.02100.02100.01800.01800.0180117,900
Apr 11, 20240.01700.02200.01700.02200.02202,100
Apr 9, 20240.02200.02200.02200.02200.0220200
Apr 8, 20240.02100.02100.02100.02100.0210100
Apr 5, 20240.02000.02000.02000.02000.0200-
Apr 4, 20240.02000.02000.02000.02000.0200-
Apr 3, 20240.02000.02000.02000.02000.0200-
Apr 2, 20240.01900.02200.01800.02000.020096,800
Apr 1, 20240.02000.02200.01900.01900.0190282,400
Mar 28, 20240.01900.02300.01800.02000.0200178,500
Mar 27, 20240.02500.02500.02500.02500.02505,000
Mar 26, 20240.02000.02000.02000.02000.0200-
Mar 25, 20240.02000.02000.02000.02000.0200-
Mar 22, 20240.02000.02000.02000.02000.02001,200
Mar 21, 20240.01900.01900.01900.01900.0190-
Mar 20, 20240.01900.01900.01900.01900.01902,000
Mar 19, 20240.01800.01800.01800.01800.0180-
Mar 18, 20240.01800.01800.01800.01800.018012,900
Mar 15, 20240.02000.02000.01600.01600.0160170,000
Mar 14, 20240.02300.03300.02300.03300.033018,100
Mar 13, 20240.03000.03000.03000.03000.0300-
Mar 12, 20240.03000.03000.03000.03000.0300-
Mar 11, 20240.03000.03000.03000.03000.0300-
Mar 8, 20240.03000.03000.03000.03000.0300-
Mar 7, 20240.03000.03000.03000.03000.0300-
Mar 6, 20240.03000.03000.03000.03000.0300-
Mar 5, 20240.03000.03000.03000.03000.0300-
Mar 4, 20240.03000.03000.03000.03000.0300-
Mar 1, 20240.03000.03000.03000.03000.0300-
Feb 29, 20240.03000.03000.03000.03000.030010,000
Feb 28, 20240.02400.02400.02400.02400.0240400
Feb 27, 20240.02500.02500.02500.02500.0250-
Feb 26, 20240.02500.02500.02500.02500.025020,000
Feb 23, 20240.02500.02500.02500.02500.0250-
Feb 22, 20240.02500.02500.02500.02500.0250-
Feb 21, 20240.02500.02500.02500.02500.0250200
Feb 20, 20240.02500.02500.02500.02500.0250-
Feb 19, 20240.02500.02500.02500.02500.0250-
Feb 16, 20240.02500.02500.02500.02500.0250-
Feb 15, 20240.02500.02500.02500.02500.0250-
Feb 14, 20240.02500.02500.02500.02500.0250-
Feb 13, 20240.02500.02500.02500.02500.0250-
Feb 9, 20240.02500.02500.02500.02500.0250-
Feb 8, 20240.02500.02500.02500.02500.0250-
Feb 7, 20240.03000.04900.02500.02500.025062,900
Feb 6, 20240.05700.05700.05700.05700.0570-
Feb 5, 20240.05700.05700.05700.05700.0570-
Feb 2, 20240.05700.05700.05700.05700.0570-
Feb 1, 20240.05700.05700.05700.05700.0570-
Jan 31, 20240.05700.05700.05700.05700.0570-
Jan 30, 20240.05700.05700.05700.05700.0570-
Jan 29, 20240.05700.05700.05700.05700.0570-
Jan 26, 20240.05900.05900.05700.05700.0570600
Jan 25, 20240.03700.03700.03700.03700.0370-
Jan 24, 20240.04800.04800.03600.03700.03703,000
Jan 23, 20240.05300.06000.05300.06000.060020,000
Jan 22, 20240.03000.05000.03000.05000.050070,000
Jan 19, 20240.03000.03000.03000.03000.0300-
Jan 18, 20240.03000.03000.03000.03000.0300-
Jan 17, 20240.03000.03000.03000.03000.0300800