SES - Delayed Quote
SGD
China Medical System Holdings Limited (8A8.SI)
1.5900
0.0000
(0.00%)
At close: November 2 at 11:51:26 AM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1.6000
1.6000
1.5900
1.5900
1.5900
9,000
Oct 30, 2026
1.6300
1.6300
1.6300
1.6300
1.6300
-
Oct 29, 2026
1.6300
1.6300
1.6300
1.6300
1.6300
-
Oct 28, 2026
1.6300
1.6300
1.6300
1.6300
1.6300
1,000
Oct 27, 2026
1.6300
1.6300
1.6300
1.6300
1.6300
-
Oct 26, 2026
1.6300
1.6300
1.6300
1.6300
1.6300
-
Oct 23, 2026
1.6300
1.6300
1.6300
1.6300
1.6300
1,000
Oct 22, 2026
1.6600
1.6600
1.6600
1.6600
1.6600
-
Oct 21, 2026
1.6600
1.6600
1.6600
1.6600
1.6600
2,500
Oct 20, 2026
1.7000
1.7000
1.7000
1.7000
1.7000
-
Oct 19, 2026
1.7000
1.7000
1.7000
1.7000
1.7000
-
Oct 16, 2026
1.7000
1.7000
1.7000
1.7000
1.7000
-
Oct 15, 2026
1.7000
1.7000
1.7000
1.7000
1.7000
-
Oct 14, 2026
1.7000
1.7000
1.7000
1.7000
1.7000
-
Oct 13, 2026
1.7000
1.7000
1.7000
1.7000
1.7000
-
Oct 12, 2026
1.7000
1.7000
1.7000
1.7000
1.7000
-
Oct 9, 2026
1.7000
1.7000
1.7000
1.7000
1.7000
100
Oct 8, 2026
1.7100
1.7100
1.7100
1.7100
1.7100
-
Oct 7, 2026
1.7100
1.7100
1.7100
1.7100
1.7100
-
Oct 6, 2026
1.7100
1.7100
1.7100
1.7100
1.7100
1,000
Oct 5, 2026
1.6700
1.6700
1.6700
1.6700
1.6700
100
Oct 2, 2026
1.6400
1.6400
1.6400
1.6400
1.6400
100
Oct 1, 2026
1.6600
1.6600
1.6600
1.6600
1.6600
200
Sep 30, 2026
1.6600
1.6600
1.6600
1.6600
1.6600
-
Sep 29, 2026
1.7300
1.7300
1.6600
1.6600
1.6600
6,200
Sep 28, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
-
Sep 25, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
-
Sep 24, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
-
Sep 23, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
7,800
Sep 22, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
-
Sep 21, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
-
Sep 18, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
15,100
Sep 17, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
-
Sep 16, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
-
Sep 15, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
-
Sep 14, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
-
Sep 11, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
-
Sep 10, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
-
Sep 9, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
-
Sep 8, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
-
Sep 7, 2026
1.8000
1.8000
1.8000
1.8000
1.8000
200
Sep 4, 2026
1.8800
1.8800
1.8000
1.8000
1.8000
10,600
Sep 3, 2026
1.8800
1.8800
1.8800
1.8800
1.8800
-
Sep 2, 2026
1.8800
1.8800
1.8800
1.8800
1.8800
-
Sep 1, 2026
1.8800
1.8800
1.8800
1.8800
1.8800
-
Aug 31, 2026
0.030839128
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
1.8800
1.8800
1.8800
1.8800
1.8800
-
Aug 28, 2026
1.8800
1.8800
1.8800
1.8800
1.6910
-
Aug 27, 2026
1.8800
1.8800
1.8800
1.8800
1.6910
-
Aug 26, 2026
1.8800
1.8800
1.8800
1.8800
1.6910
-
Aug 25, 2026
1.8800
1.8800
1.8800
1.8800
1.6910
2,000
Aug 24, 2026
1.9700
1.9700
1.9700
1.9700
1.7720
100
Aug 21, 2026
1.9700
1.9700
1.9700
1.9700
1.7720
-
Aug 20, 2026
1.9700
1.9700
1.9700
1.9700
1.7720
-
Aug 19, 2026
1.9700
1.9700
1.9700
1.9700
1.7720
-
Aug 18, 2026
1.9700
1.9700
1.9700
1.9700
1.7720
-
Aug 17, 2026
1.9700
1.9700
1.9700
1.9700
1.7720
200
Aug 14, 2026
1.9700
1.9700
1.9700
1.9700
1.7720
800
Aug 13, 2026
2.0000
2.0000
2.0000
2.0000
1.7989
-
Aug 12, 2026
2.0000
2.0000
2.0000
2.0000
1.7989
-
Aug 11, 2026
2.0000
2.0000
2.0000
2.0000
1.7989
300
Aug 7, 2026
2.0000
2.0000
2.0000
2.0000
1.7989
4,200
Aug 6, 2026
1.9400
1.9400
1.9400
1.9400
1.7450
-
Aug 5, 2026
1.9400
1.9400
1.9400
1.9400
1.7450
-
Aug 4, 2026
1.9400
1.9400
1.9400
1.9400
1.7450
300
Aug 3, 2026
1.9700
1.9700
1.9700
1.9700
1.7720
-
Jul 31, 2026
1.9700
1.9700
1.9700
1.9700
1.7720
-
Jul 30, 2026
1.9700
1.9700
1.9700
1.9700
1.7720
-
Jul 29, 2026
1.9700
1.9700
1.9700
1.9700
1.7720
2,100
Jul 28, 2026
2.0900
2.0900
2.0900
2.0900
1.8799
-
Jul 27, 2026
2.0900
2.0900
2.0900
2.0900
1.8799
1,000
Jul 24, 2026
2.3300
2.3300
2.3300
2.3300
2.0958
-
Jul 23, 2026
2.3300
2.3300
2.3300
2.3300
2.0958
-
Jul 22, 2026
2.3300
2.3300
2.3300
2.3300
2.0958
-
Jul 21, 2026
2.3300
2.3300
2.3300
2.3300
2.0958
-
Jul 20, 2026
2.3300
2.3300
2.3300
2.3300
2.0958
100
Jul 17, 2026
2.1700
2.1700
2.1700
2.1700
1.9518
-
Jul 16, 2026
2.1700
2.1700
2.1700
2.1700
1.9518
-
Jul 15, 2026
2.1700
2.1700
2.1700
2.1700
1.9518
100
Jul 14, 2026
2.1700
2.1700
2.1700
2.1700
1.9518
100
Jul 13, 2026
2.0400
2.1600
2.0400
2.1500
1.9339
12,400
Jul 10, 2026
2.0300
2.0300
2.0300
2.0300
1.8259
100
Jul 9, 2026
2.0500
2.0500
2.0500
2.0500
1.8439
300
Jul 8, 2026
2.0300
2.0300
2.0300
2.0300
1.8259
100
Jul 7, 2026
2.0000
2.0000
2.0000
2.0000
1.7989
100
Jul 6, 2026
1.9500
2.0300
1.9500
1.9600
1.7630
1,000
Jul 3, 2026
1.8900
1.9500
1.8900
1.9500
1.7540
300
Jul 2, 2026
1.8900
1.8900
1.8900
1.8900
1.7000
100
Jul 1, 2026
1.6900
1.6900
1.6900
1.6900
1.5201
-
Jun 30, 2026
1.6900
1.6900
1.6900
1.6900
1.5201
1,500
Jun 29, 2026
1.6900
1.6900
1.6900
1.6900
1.5201
400
Jun 26, 2026
1.6900
1.6900
1.6900
1.6900
1.5201
-
Jun 25, 2026
1.6900
1.6900
1.6900
1.6900
1.5201
1,000
Jun 24, 2026
1.6600
1.6600
1.6600
1.6600
1.4931
-
Jun 23, 2026
1.6600
1.6600
1.6600
1.6600
1.4931
-
Jun 22, 2026
1.6600
1.6600
1.6600
1.6600
1.4931
-
Jun 19, 2026
1.6600
1.6600
1.6600
1.6600
1.4931
-
Jun 18, 2026
1.6600
1.6600
1.6600
1.6600
1.4931
-
Jun 17, 2026
1.7300
1.7300
1.6600
1.6600
1.4931
10,200
Jun 16, 2026
1.7600
1.7600
1.7400
1.7400
1.5651
6,200
Jun 15, 2026
1.8600
1.8600
1.7300
1.7600
1.5831
4,500
Jun 12, 2026
1.8300
1.8300
1.8300
1.8300
1.6460
100
Jun 11, 2026
1.7000
1.7000
1.7000
1.7000
1.5291
-
Jun 10, 2026
1.7000
1.7000
1.7000
1.7000
1.5291
-
Jun 9, 2026
1.7000
1.7000
1.7000
1.7000
1.5291
-
Jun 8, 2026
1.7000
1.7000
1.7000
1.7000
1.5291
5,800
Jun 5, 2026
1.7500
1.7500
1.7500
1.7500
1.5741
-
Jun 4, 2026
1.7500
1.7500
1.7500
1.7500
1.5741
2,000
Jun 3, 2026
1.7600
1.7600
1.7500
1.7500
1.5741
1,000
Jun 2, 2026
1.7500
1.7500
1.7500
1.7500
1.5741
13,000
May 29, 2026
1.6800
1.7600
1.6800
1.7500
1.5741
11,600
May 28, 2026
1.8200
1.8200
1.8200
1.8200
1.6370
-
May 26, 2026
1.8200
1.8200
1.8200
1.8200
1.6370
-
May 25, 2026
1.8200
1.8200
1.8200
1.8200
1.6370
100
May 22, 2026
1.8100
1.8100
1.8100
1.8100
1.6280
7,900
May 21, 2026
1.8300
1.8300
1.8100
1.8100
1.6280
6,200
May 20, 2026
1.8500
1.8500
1.8300
1.8300
1.6460
21,000
May 19, 2026
1.8600
1.8600
1.8600
1.8600
1.6730
-
May 18, 2026
1.8800
1.8800
1.8500
1.8600
1.6730
5,300
May 15, 2026
1.9000
1.9000
1.8800
1.8800
1.6910
51,000
May 14, 2026
1.9300
1.9300
1.9000
1.9000
1.7090
6,100
May 13, 2026
1.9800
1.9800
1.9800
1.9800
1.7809
-
May 12, 2026
2.1000
2.1000
1.9800
1.9800
1.7809
4,800
May 11, 2026
2.0000
2.2000
2.0000
2.0000
1.7989
2,900
May 8, 2026
2.2000
2.2000
2.0000
2.0000
1.7989
3,600
May 7, 2026
2.1300
2.1300
2.0600
2.0600
1.8529
3,100
May 6, 2026
1.9900
2.0600
1.9900
2.0600
1.8529
11,700
May 5, 2026
2.1700
2.1700
2.1700
2.1700
1.9518
100
May 4, 2026
2.1800
2.1800
2.1000
2.1000
1.8889
5,300
Apr 30, 2026
2.1000
2.1000
2.1000
2.1000
1.8889
21,500
Apr 29, 2026
2.1600
2.1600
2.1600
2.1600
1.9429
-
Apr 28, 2026
0.02529135
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
2.1600
2.1600
2.1600
2.1600
1.9429
6,000
Apr 27, 2026
2.1500
2.1500
2.1500
2.1500
1.7944
2,200
Apr 24, 2026
2.2000
2.2000
2.2000
2.2000
1.8362
1,400
Apr 23, 2026
2.2500
2.2500
2.2500
2.2500
1.8779
-
Apr 22, 2026
2.2500
2.2500
2.2500
2.2500
1.8779
-
Apr 21, 2026
2.2500
2.2500
2.2500
2.2500
1.8779
-
Apr 20, 2026
2.2500
2.2500
2.2500
2.2500
1.8779
3,500
Apr 17, 2026
2.4000
2.4000
2.4000
2.4000
2.0031
-
Apr 16, 2026
2.4000
2.4000
2.4000
2.4000
2.0031
-
Apr 15, 2026
2.4000
2.4000
2.4000
2.4000
2.0031
1,000
Apr 14, 2026
2.4000
2.4000
2.4000
2.4000
2.0031
-
Apr 13, 2026
2.4000
2.4000
2.4000
2.4000
2.0031
-
Apr 10, 2026
2.4000
2.4000
2.4000
2.4000
2.0031
-
Apr 9, 2026
2.4000
2.4000
2.4000
2.4000
2.0031
4,200
Apr 8, 2026
2.4000
2.4200
2.3700
2.4200
2.0198
9,600
Apr 7, 2026
2.3800
2.3900
2.3800
2.3800
1.9864
300
Apr 6, 2026
2.3000
2.3000
2.3000
2.3000
1.9196
-
Apr 2, 2026
2.1500
2.3000
2.1500
2.3000
1.9196
5,200
Apr 1, 2026
2.1500
2.1500
2.1500
2.1500
1.7944
-
Mar 31, 2026
2.1400
2.1500
2.1400
2.1500
1.7944
1,500
Mar 30, 2026
2.1300
2.1300
2.1300
2.1300
1.7777
-
Mar 27, 2026
2.1300
2.1300
2.1300
2.1300
1.7777
7,400
Mar 26, 2026
2.1300
2.1300
2.1300
2.1300
1.7777
4,000
Mar 25, 2026
2.1300
2.1300
2.1300
2.1300
1.7777
-
Mar 24, 2026
2.1300
2.1300
2.1300
2.1300
1.7777
-
Mar 23, 2026
2.1300
2.1300
2.1300
2.1300
1.7777
-
Mar 20, 2026
2.1300
2.1300
2.1300
2.1300
1.7777
400
Mar 19, 2026
2.1000
2.1000
2.1000
2.1000
1.7527
-
Mar 18, 2026
2.1000
2.1000
2.1000
2.1000
1.7527
-
Mar 17, 2026
2.1000
2.1000
2.1000
2.1000
1.7527
-
Mar 16, 2026
2.1000
2.1000
2.1000
2.1000
1.7527
100
Mar 13, 2026
2.1000
2.1000
2.1000
2.1000
1.7527
3,900
Mar 12, 2026
2.1500
2.1500
2.1500
2.1500
1.7944
2,000
Mar 11, 2026
2.1800
2.1800
2.1400
2.1400
1.7861
4,900
Mar 10, 2026
2.1400
2.1400
2.1400
2.1400
1.7861
-
Mar 9, 2026
2.1400
2.1400
2.1400
2.1400
1.7861
-
Mar 6, 2026
2.1400
2.1400
2.1400
2.1400
1.7861
-
Mar 5, 2026
2.2000
2.2000
2.1400
2.1400
1.7861
3,700
Mar 4, 2026
2.2100
2.2100
2.2100
2.2100
1.8445
100
Mar 3, 2026
2.2900
2.3300
2.2000
2.2900
1.9113
38,100
Mar 2, 2026
2.3300
2.3300
2.3300
2.3300
1.9447
1,000
Feb 27, 2026
2.3900
2.3900
2.3300
2.3300
1.9447
2,100
Feb 26, 2026
2.4000
2.4000
2.4000
2.4000
2.0031
100
Feb 25, 2026
2.5100
2.5100
2.5100
2.5100
2.0949
5,000
Feb 24, 2026
2.5000
2.5000
2.5000
2.5000
2.0866
-
Feb 23, 2026
2.5000
2.5000
2.5000
2.5000
2.0866
-
Feb 20, 2026
2.4300
2.5000
2.4300
2.5000
2.0866
9,800
Feb 19, 2026
2.4300
2.4300
2.4300
2.4300
2.0281
-
Feb 16, 2026
2.4300
2.4300
2.4300
2.4300
2.0281
3,000
Feb 13, 2026
2.4200
2.4200
2.4200
2.4200
2.0198
200
Feb 12, 2026
2.4700
2.4700
2.4700
2.4700
2.0615
24,000
Feb 11, 2026
2.4400
2.4400
2.4100
2.4100
2.0114
1,800
Feb 10, 2026
2.4400
2.4400
2.4400
2.4400
2.0365
-
Feb 9, 2026
2.4400
2.4400
2.4400
2.4400
2.0365
-
Feb 6, 2026
2.5100
2.5100
2.4400
2.4400
2.0365
20,000
Feb 5, 2026
2.5400
2.5400
2.5300
2.5300
2.1116
200
Feb 4, 2026
2.5500
2.5500
2.5500
2.5500
2.1283
100
Feb 3, 2026
2.5200
2.5500
2.4000
2.5500
2.1283
45,900
Feb 2, 2026
2.3600
2.5200
2.3300
2.5200
2.1032
7,100
Jan 30, 2026
2.4100
2.4100
2.3600
2.3600
1.9697
300
Jan 29, 2026
2.3700
2.3700
2.3700
2.3700
1.9781
100
Jan 28, 2026
2.3600
2.3900
2.3600
2.3700
1.9781
4,500
Jan 27, 2026
2.2000
2.2000
2.2000
2.2000
1.8362
-
Jan 26, 2026
2.2000
2.2000
2.2000
2.2000
1.8362
5,000
Jan 23, 2026
2.3800
2.3800
2.3800
2.3800
1.9864
-
Jan 22, 2026
2.3800
2.3800
2.3800
2.3800
1.9864
-
Jan 21, 2026
2.2200
2.3800
2.2200
2.3800
1.9864
1,800
Jan 20, 2026
2.3800
2.3800
2.3800
2.3800
1.9864
-
Jan 19, 2026
2.3800
2.3800
2.3800
2.3800
1.9864
100
Jan 16, 2026
2.4200
2.4300
2.3800
2.4300
2.0281
400
Jan 15, 2026
2.4300
2.4300
2.4300
2.4300
2.0281
100
Jan 14, 2026
2.3900
2.3900
2.3900
2.3900
1.9947
-
Jan 13, 2026
2.3700
2.3900
2.3700
2.3900
1.9947
600
Jan 12, 2026
2.3700
2.3700
2.3700
2.3700
1.9781
100
Jan 9, 2026
2.3700
2.3800
2.3500
2.3800
1.9864
121,000
Jan 8, 2026
2.3300
2.3300
2.3200
2.3300
1.9447
8,700
Jan 7, 2026
2.2800
2.2900
2.2800
2.2900
1.9113
26,400
Jan 6, 2026
2.2800
2.2800
2.2600
2.2600
1.8862
500
Jan 5, 2026
2.2000
2.2700
2.2000
2.2500
1.8779
43,100
Jan 2, 2026
2.1800
2.1800
2.1400
2.1400
1.7861
8,600
Dec 31, 2025
2.1700
2.1700
2.1700
2.1700
1.8111
10,000
Dec 30, 2025
2.1300
2.1700
2.1300
2.1700
1.8111
36,800
Dec 29, 2025
2.1300
2.1800
2.1300
2.1800
1.8195
36,000
Dec 26, 2025
2.1800
2.1900
2.1800
2.1900
1.8278
15,400
Dec 24, 2025
2.2000
2.2000
2.1900
2.1900
1.8278
200
Dec 23, 2025
2.2500
2.2500
2.1700
2.2200
1.8529
10,100
Dec 22, 2025
2.2500
2.2500
2.1900
2.2300
1.8612
29,600
Dec 19, 2025
2.2200
2.2200
2.2200
2.2200
1.8529
6,300
Dec 18, 2025
2.2400
2.2400
2.1800
2.2300
1.8612
20,400
Dec 17, 2025
2.1900
2.2900
2.1900
2.2900
1.9113
800
Dec 16, 2025
2.1900
2.1900
2.1900
2.1900
1.8278
-
Dec 15, 2025
2.2800
2.2800
2.1600
2.1900
1.8278
115,600
Dec 12, 2025
2.2500
2.2600
2.1700
2.2600
1.8862
28,400
Dec 11, 2025
2.2300
2.2300
2.1600
2.1600
1.8028
55,700
Dec 10, 2025
2.2700
2.2700
2.2700
2.2700
1.8946
10,000
Dec 9, 2025
2.2800
2.2800
2.2800
2.2800
1.9029
-
Dec 8, 2025
2.2300
2.2800
2.2300
2.2800
1.9029
25,400
Dec 5, 2025
2.2100
2.2900
2.2100
2.2300
1.8612
36,400
Dec 4, 2025
2.2100
2.2100
2.2100
2.2100
1.8445
-
Dec 3, 2025
2.2700
2.2700
2.2100
2.2100
1.8445
32,900
Dec 2, 2025
2.2700
2.2700
2.2300
2.2500
1.8779
47,400
Dec 1, 2025
2.2700
2.3200
2.2700
2.3100
1.9280
40,200
Nov 28, 2025
2.2000
2.2700
2.1900
2.2600
1.8862
34,200
Nov 27, 2025
2.2200
2.2200
2.2200
2.2200
1.8529
3,600
Nov 26, 2025
2.2500
2.2500
2.2400
2.2500
1.8779
22,100
Nov 25, 2025
2.2300
2.2400
2.2200
2.2400
1.8696
10,200
Nov 24, 2025
2.3400
2.3400
2.1900
2.2000
1.8362
27,100
Nov 21, 2025
2.2100
2.2200
2.1900
2.2000
1.8362
12,800
Nov 20, 2025
2.2900
2.2900
2.2800
2.2800
1.9029
20,000
Nov 19, 2025
2.3000
2.3000
2.3000
2.3000
1.9196
400
Nov 18, 2025
2.3600
2.3600
2.2900
2.2900
1.9113
25,000
Nov 17, 2025
2.3700
2.3700
2.3700
2.3700
1.9781
-
Nov 14, 2025
2.3700
2.3700
2.3700
2.3700
1.9781
-
Nov 13, 2025
2.3700
2.3700
2.3700
2.3700
1.9781
25,000
Nov 12, 2025
2.3500
2.3900
2.3500
2.3600
1.9697
28,500
Nov 11, 2025
2.3300
2.3300
2.3100
2.3200
1.9363
31,500
Nov 10, 2025
2.3200
2.3500
2.3000
2.3300
1.9447
32,000
Nov 7, 2025
2.3900
2.3900
2.3900
2.3900
1.9947
700
Nov 6, 2025
2.3600
2.3800
2.3600
2.3800
1.9864
14,200
Nov 5, 2025
2.3100
2.3600
2.3100
2.3600
1.9697
57,800
Nov 4, 2025
2.3600
2.3600
2.3600
2.3600
1.9697
1,000
Nov 3, 2025
2.2600
2.3400
2.2600
2.3400
1.9530
11,300
