SES - Delayed Quote SGD

Livingstone Health Holdings Limited (PRH.SI)

0.0200

0.0000

(0.00%)

At close: May 22 at 1:30:54 PM GMT+8

Currency in SGD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 22, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	700
May 21, 2025	0.0200	0.0220	0.0200	0.0210	0.0210	769,900
May 20, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 19, 2025	0.0190	0.0200	0.0190	0.0200	0.0200	30,000
May 16, 2025	0.0190	0.0200	0.0190	0.0200	0.0200	560,500
May 15, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	7,300
May 14, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 13, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 9, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	100
May 8, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	1,400
May 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 5, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 30, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 29, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 28, 2025	0.0190	0.0200	0.0190	0.0200	0.0200	65,100
Apr 25, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 24, 2025	0.0180	0.0190	0.0180	0.0190	0.0190	160,000
Apr 23, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 22, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	200,000
Apr 21, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 17, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	300,000
Apr 16, 2025	0.0180	0.0190	0.0180	0.0190	0.0190	380,000
Apr 15, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 14, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 11, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 10, 2025	0.0190	0.0190	0.0170	0.0170	0.0170	493,800
Apr 9, 2025	0.0160	0.0200	0.0160	0.0170	0.0170	630,100
Apr 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	100
Apr 7, 2025	0.0200	0.0200	0.0170	0.0170	0.0170	1,634,000
Apr 4, 2025	0.0220	0.0220	0.0200	0.0200	0.0200	258,400
Apr 3, 2025	0.0210	0.0220	0.0210	0.0210	0.0210	1,407,100
Apr 2, 2025	0.0220	0.0220	0.0210	0.0210	0.0210	603,900
Apr 1, 2025	0.0230	0.0230	0.0210	0.0220	0.0220	2,014,400
Mar 28, 2025	0.0220	0.0230	0.0220	0.0230	0.0230	7,427,700
Mar 27, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	1,100
Mar 26, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	150,000
Mar 25, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	600,000
Mar 24, 2025	0.0220	0.0220	0.0210	0.0210	0.0210	1,403,500
Mar 21, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	500,300
Mar 20, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	850,000
Mar 19, 2025	0.0230	0.0240	0.0230	0.0240	0.0240	2,150,200
Mar 18, 2025	0.0230	0.0240	0.0230	0.0240	0.0240	7,315,400
Mar 17, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	3,001,000
Mar 14, 2025	0.0210	0.0230	0.0210	0.0230	0.0230	2,089,700
Mar 13, 2025	0.0220	0.0230	0.0220	0.0220	0.0220	200,100
Mar 12, 2025	0.0220	0.0220	0.0210	0.0210	0.0210	479,600
Mar 11, 2025	0.0220	0.0220	0.0210	0.0220	0.0220	2,301,200
Mar 10, 2025	0.0230	0.0230	0.0220	0.0230	0.0230	4,275,900
Mar 7, 2025	0.0240	0.0240	0.0220	0.0220	0.0220	4,119,400
Mar 6, 2025	0.0230	0.0240	0.0230	0.0240	0.0240	9,999,100
Mar 5, 2025	0.0220	0.0230	0.0220	0.0230	0.0230	3,308,300
Mar 4, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	150,000
Mar 3, 2025	0.0240	0.0240	0.0230	0.0230	0.0230	2,206,400
Feb 28, 2025	0.0240	0.0240	0.0230	0.0240	0.0240	255,000
Feb 27, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	650,400
Feb 26, 2025	0.0230	0.0250	0.0230	0.0250	0.0250	6,176,600
Feb 25, 2025	0.0240	0.0240	0.0230	0.0230	0.0230	3,400,600
Feb 24, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	1,118,300
Feb 21, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	2,420,300
Feb 20, 2025	0.0240	0.0250	0.0240	0.0250	0.0250	770,600
Feb 19, 2025	0.0250	0.0250	0.0240	0.0240	0.0240	1,250,000
Feb 18, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	880,000
Feb 17, 2025	0.0260	0.0270	0.0260	0.0260	0.0260	1,448,200
Feb 14, 2025	0.0260	0.0270	0.0260	0.0260	0.0260	3,937,900
Feb 13, 2025	0.0240	0.0260	0.0230	0.0250	0.0250	3,808,400
Feb 12, 2025	0.0220	0.0250	0.0220	0.0240	0.0240	4,935,000
Feb 11, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	800
Feb 10, 2025	0.0230	0.0230	0.0220	0.0220	0.0220	190,100
Feb 7, 2025	0.0240	0.0240	0.0230	0.0230	0.0230	609,900
Feb 6, 2025	0.0220	0.0240	0.0220	0.0240	0.0240	4,306,800
Feb 5, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Feb 4, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Feb 3, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 31, 2025	0.0220	0.0220	0.0210	0.0210	0.0210	102,000
Jan 28, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	200,000
Jan 27, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 24, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 23, 2025	0.0210	0.0220	0.0210	0.0210	0.0210	852,100
Jan 22, 2025	0.0220	0.0230	0.0220	0.0220	0.0220	595,600
Jan 21, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	152,500
Jan 20, 2025	0.0210	0.0220	0.0210	0.0220	0.0220	350,000
Jan 17, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 16, 2025	0.0210	0.0220	0.0210	0.0210	0.0210	520,500
Jan 15, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 14, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	444,600
Jan 13, 2025	0.0220	0.0220	0.0210	0.0220	0.0220	713,900
Jan 10, 2025	0.0220	0.0230	0.0220	0.0220	0.0220	3,336,800
Jan 9, 2025	0.0220	0.0230	0.0220	0.0230	0.0230	239,100
Jan 8, 2025	0.0230	0.0240	0.0230	0.0240	0.0240	1,720,200
Jan 7, 2025	0.0240	0.0240	0.0230	0.0230	0.0230	425,000
Jan 6, 2025	0.0240	0.0260	0.0240	0.0240	0.0240	5,858,200
Jan 3, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	200,000
Jan 2, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	1,924,200
Dec 31, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	557,400
Dec 30, 2024	0.0230	0.0240	0.0220	0.0230	0.0230	442,300
Dec 27, 2024	0.0250	0.0250	0.0220	0.0230	0.0230	3,753,700
Dec 26, 2024	0.0240	0.0260	0.0240	0.0250	0.0250	8,070,900
Dec 24, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	600,100
Dec 23, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,002,000
Dec 20, 2024	0.0260	0.0260	0.0240	0.0240	0.0240	2,729,300
Dec 19, 2024	0.0230	0.0270	0.0230	0.0260	0.0260	14,828,000
Dec 18, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	360,000
Dec 17, 2024	0.0230	0.0230	0.0220	0.0230	0.0230	1,202,100
Dec 16, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	180,500
Dec 13, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 12, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 11, 2024	0.0230	0.0230	0.0220	0.0230	0.0230	500
Dec 10, 2024	0.0220	0.0240	0.0220	0.0240	0.0240	100,300
Dec 9, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 6, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	200,000
Dec 5, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	494,600
Dec 4, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	350,000
Dec 3, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 2, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Nov 29, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	464,600
Nov 28, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	1,087,500
Nov 27, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Nov 26, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	654,000
Nov 25, 2024	0.0210	0.0230	0.0210	0.0230	0.0230	10,278,000
Nov 22, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	1,038,000
Nov 21, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	441,800
Nov 20, 2024	0.0210	0.0220	0.0210	0.0210	0.0210	2,287,900
Nov 19, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	500,000
Nov 18, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	350,000
Nov 15, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	210,000
Nov 14, 2024	0.0230	0.0240	0.0220	0.0220	0.0220	3,559,100
Nov 13, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	500,000
Nov 12, 2024	0.0230	0.0230	0.0220	0.0230	0.0230	1,003,400
Nov 11, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	800,100
Nov 8, 2024	0.0240	0.0260	0.0230	0.0240	0.0240	5,685,300
Nov 7, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	249,900
Nov 6, 2024	0.0230	0.0230	0.0200	0.0210	0.0210	2,655,100
Nov 5, 2024	0.0230	0.0230	0.0220	0.0230	0.0230	1,892,300
Nov 4, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	3,135,400
Nov 1, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	154,400
Oct 30, 2024	0.0260	0.0280	0.0250	0.0250	0.0250	13,212,800
Oct 29, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	2,335,200
Oct 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	510,700
Oct 25, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	878,500
Oct 24, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	480,100
Oct 23, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	1,052,000
Oct 22, 2024	0.0260	0.0280	0.0260	0.0280	0.0280	3,749,500
Oct 21, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Oct 18, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	452,000
Oct 17, 2024	0.0270	0.0280	0.0250	0.0250	0.0250	3,528,200
Oct 16, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	340,300
Oct 15, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	1,273,300
Oct 14, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	100,000
Oct 11, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	794,900
Oct 10, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	4,850,100
Oct 9, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	80,000
Oct 8, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	866,000
Oct 7, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	2,780,100
Oct 4, 2024	0.0290	0.0300	0.0290	0.0290	0.0290	841,000
Oct 3, 2024	0.0290	0.0300	0.0280	0.0300	0.0300	603,000
Oct 2, 2024	0.0290	0.0300	0.0280	0.0300	0.0300	991,200
Oct 1, 2024	0.0300	0.0310	0.0290	0.0300	0.0300	4,840,400
Sep 30, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	3,023,900
Sep 27, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	2,069,600
Sep 26, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	1,386,800
Sep 25, 2024	0.0320	0.0320	0.0280	0.0300	0.0300	4,892,400
Sep 24, 2024	0.0320	0.0330	0.0310	0.0320	0.0320	2,522,000
Sep 23, 2024	0.0310	0.0320	0.0310	0.0310	0.0310	3,615,400
Sep 20, 2024	0.0340	0.0340	0.0310	0.0310	0.0310	3,083,300
Sep 19, 2024	0.0350	0.0360	0.0330	0.0330	0.0330	8,154,500
Sep 18, 2024	0.0330	0.0360	0.0330	0.0340	0.0340	16,158,300
Sep 17, 2024	0.0340	0.0350	0.0320	0.0330	0.0330	5,018,700
Sep 16, 2024	0.0310	0.0360	0.0300	0.0340	0.0340	19,049,800
Sep 13, 2024	0.0280	0.0320	0.0280	0.0310	0.0310	14,172,900
Sep 12, 2024	0.0280	0.0290	0.0270	0.0270	0.0270	3,508,200
Sep 11, 2024	0.0270	0.0290	0.0270	0.0270	0.0270	3,342,100
Sep 10, 2024	0.0270	0.0280	0.0260	0.0270	0.0270	2,703,200
Sep 9, 2024	0.0270	0.0280	0.0260	0.0260	0.0260	3,204,600
Sep 6, 2024	0.0290	0.0300	0.0270	0.0280	0.0280	4,072,600
Sep 5, 2024	0.0320	0.0320	0.0290	0.0290	0.0290	1,280,200
Sep 4, 2024	0.0290	0.0320	0.0290	0.0300	0.0300	3,620,800
Sep 3, 2024	0.0320	0.0340	0.0300	0.0300	0.0300	13,617,900
Sep 2, 2024	0.0280	0.0320	0.0280	0.0320	0.0320	16,990,200
Aug 30, 2024	0.0290	0.0290	0.0270	0.0270	0.0270	2,088,200
Aug 29, 2024	0.0310	0.0310	0.0280	0.0290	0.0290	3,353,200
Aug 28, 2024	0.0280	0.0340	0.0280	0.0310	0.0310	13,937,000
Aug 27, 2024	0.0290	0.0290	0.0270	0.0290	0.0290	4,787,200
Aug 26, 2024	0.0260	0.0320	0.0260	0.0300	0.0300	19,508,000
Aug 23, 2024	0.0220	0.0280	0.0220	0.0260	0.0260	21,527,200
Aug 22, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	2,067,500
Aug 21, 2024	0.0220	0.0230	0.0200	0.0220	0.0220	1,563,900
Aug 20, 2024	0.0190	0.0230	0.0190	0.0210	0.0210	7,508,900
Aug 19, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	1,380,000
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	98,000
Aug 15, 2024	0.0200	0.0210	0.0180	0.0190	0.0190	3,360,100
Aug 14, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	1,004,000
Aug 13, 2024	0.0210	0.0220	0.0210	0.0210	0.0210	2,353,600
Aug 12, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	1,040,100
Aug 8, 2024	0.0230	0.0240	0.0210	0.0210	0.0210	2,405,000
Aug 7, 2024	0.0220	0.0240	0.0210	0.0210	0.0210	4,541,900
Aug 6, 2024	0.0210	0.0230	0.0200	0.0230	0.0230	10,111,200
Aug 5, 2024	0.0240	0.0250	0.0200	0.0210	0.0210	3,997,400
Aug 2, 2024	0.0270	0.0270	0.0250	0.0260	0.0260	5,188,600
Aug 1, 2024	0.0290	0.0300	0.0280	0.0280	0.0280	3,860,200
Jul 31, 2024	0.0290	0.0330	0.0290	0.0300	0.0300	15,182,700
Jul 30, 2024	0.0310	0.0320	0.0300	0.0300	0.0300	8,785,000
Jul 29, 2024	0.0330	0.0350	0.0310	0.0310	0.0310	8,412,900
Jul 26, 2024	0.0300	0.0340	0.0290	0.0320	0.0320	2,825,700
Jul 25, 2024	0.0350	0.0370	0.0280	0.0320	0.0320	7,087,400
Jul 24, 2024	0.0180	0.0450	0.0180	0.0320	0.0320	26,123,300
Jul 23, 2024	0.0160	0.0170	0.0160	0.0160	0.0160	100,200
Jul 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 19, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 18, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 17, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 16, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 15, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	101,400
Jul 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 11, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	1,392,600
Jul 10, 2024	0.0170	0.0200	0.0170	0.0190	0.0190	3,602,400
Jul 9, 2024	0.0160	0.0180	0.0160	0.0160	0.0160	1,438,500
Jul 8, 2024	0.0150	0.0160	0.0150	0.0150	0.0150	268,500
Jul 5, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	131,200
Jul 4, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 3, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	100,000
Jul 2, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 1, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 28, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 27, 2024	0.0150	0.0180	0.0150	0.0180	0.0180	59,600
Jun 26, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	162,100
Jun 25, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jun 24, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	5,000
Jun 21, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 20, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	357,000
Jun 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 18, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	37,100
Jun 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 12, 2024	0.0170	0.0240	0.0170	0.0200	0.0200	7,100
Jun 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,600
Jun 6, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jun 5, 2024	0.0190	0.0190	0.0160	0.0160	0.0160	108,000
Jun 4, 2024	0.0190	0.0220	0.0170	0.0200	0.0200	1,072,400
Jun 3, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	24,100
May 31, 2024	0.0170	0.0190	0.0170	0.0180	0.0180	44,500
May 30, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	30,800
May 29, 2024	0.0170	0.0180	0.0170	0.0170	0.0170	108,800
May 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-

5G3.SI TalkMed Group Limited

0.4450

0.00%

IHHHF IHH Healthcare Berhad

1.1900

0.00%

02M1.F Raffles Medical Group Ltd

0.6500

0.00%

A50.SI Thomson Medical Group Limited

0.0430

+4.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Livingstone Health Holdings Limited (PRH.SI)

Related Tickers