SES - Delayed Quote
SGD
IHH Healthcare Berhad (Q0F.SI)
2.4300
-0.0200
(-0.82%)
At close: 4:37:22 PM 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 5, 2026
2.4600
2.4600
2.4500
2.4500
2.4500
4,200
Nov 4, 2026
2.4500
2.4500
2.4500
2.4500
2.4500
500
Nov 3, 2026
2.4500
2.4500
2.4500
2.4500
2.4500
100
Nov 2, 2026
2.4800
2.4900
2.4500
2.4500
2.4500
6,800
Oct 30, 2026
2.5000
2.5000
2.4800
2.4800
2.4800
2,300
Oct 29, 2026
2.4800
2.4800
2.4800
2.4800
2.4800
-
Oct 28, 2026
2.4800
2.4800
2.4800
2.4800
2.4800
10,000
Oct 27, 2026
2.4900
2.4900
2.4900
2.4900
2.4900
12,000
Oct 26, 2026
2.5400
2.5400
2.4500
2.4500
2.4500
4,500
Oct 23, 2026
2.5400
2.5400
2.5000
2.5000
2.5000
600
Oct 22, 2026
2.4600
2.5400
2.4600
2.5400
2.5400
600
Oct 21, 2026
2.4600
2.4600
2.4600
2.4600
2.4600
300
Oct 20, 2026
2.5100
2.5100
2.4600
2.4600
2.4600
11,500
Oct 19, 2026
2.5100
2.5100
2.4500
2.5100
2.5100
2,500
Oct 16, 2026
2.5100
2.5100
2.5100
2.5100
2.5100
300
Oct 15, 2026
2.5000
2.5100
2.4500
2.5100
2.5100
3,700
Oct 14, 2026
2.5100
2.5400
2.5100
2.5400
2.5400
14,700
Oct 13, 2026
2.4500
2.5000
2.4500
2.5000
2.5000
2,200
Oct 12, 2026
2.4500
2.4900
2.4500
2.4500
2.4500
1,700
Oct 9, 2026
2.4600
2.4600
2.4500
2.4500
2.4500
9,900
Oct 8, 2026
2.4900
2.4900
2.3800
2.4500
2.4500
2,400
Oct 7, 2026
2.4500
2.4500
2.4500
2.4500
2.4500
1,000
Oct 6, 2026
2.4400
2.4400
2.4300
2.4300
2.4300
400
Oct 5, 2026
2.5000
2.5000
2.4400
2.4400
2.4400
2,900
Oct 2, 2026
2.4300
2.4600
2.4100
2.4300
2.4300
8,300
Oct 1, 2026
2.4700
2.4700
2.3800
2.3800
2.3800
7,400
Sep 30, 2026
2.4700
2.4700
2.4700
2.4700
2.4700
-
Sep 29, 2026
0.017352499
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2.5200
2.5200
2.4700
2.4700
2.4700
27,200
Sep 28, 2026
2.5200
2.5400
2.4800
2.5200
2.4650
4,900
Sep 25, 2026
2.6100
2.6100
2.5000
2.5200
2.4650
6,800
Sep 24, 2026
2.4800
2.5200
2.4800
2.5100
2.4552
12,600
Sep 23, 2026
2.4800
2.5300
2.4800
2.4800
2.4259
9,800
Sep 22, 2026
2.3800
2.5000
2.3800
2.4800
2.4259
16,100
Sep 21, 2026
2.3600
2.4200
2.3500
2.3800
2.3281
37,500
Sep 18, 2026
2.4600
2.6100
2.3500
2.3600
2.3085
60,700
Sep 17, 2026
2.5300
2.5300
2.3700
2.4500
2.3965
13,500
Sep 16, 2026
2.5400
2.5400
2.5300
2.5300
2.4748
4,200
Sep 15, 2026
2.6300
2.7200
2.5800
2.5800
2.5237
3,600
Sep 14, 2026
2.6700
2.6800
2.5800
2.5800
2.5237
12,300
Sep 11, 2026
2.7600
2.7600
2.6400
2.6700
2.6117
9,900
Sep 10, 2026
2.6500
2.7600
2.6500
2.7600
2.6998
17,500
Sep 9, 2026
2.6900
2.6900
2.6500
2.6500
2.5922
1,200
Sep 8, 2026
2.7000
2.7000
2.6500
2.6900
2.6313
1,800
Sep 7, 2026
2.6700
2.7000
2.6600
2.7000
2.6411
6,800
Sep 4, 2026
2.6900
2.6900
2.6600
2.6600
2.6019
1,100
Sep 3, 2026
2.6500
2.6900
2.6500
2.6900
2.6313
2,100
Sep 2, 2026
2.7000
2.7000
2.6900
2.6900
2.6313
2,200
Sep 1, 2026
2.7000
2.7000
2.6500
2.7000
2.6411
8,000
Aug 31, 2026
2.6700
2.7000
2.6700
2.7000
2.6411
6,400
Aug 28, 2026
2.6500
2.6700
2.6500
2.6700
2.6117
25,900
Aug 27, 2026
2.6600
2.6600
2.6500
2.6500
2.5922
1,200
Aug 26, 2026
2.6500
2.6700
2.6500
2.6500
2.5922
48,900
Aug 25, 2026
2.6500
2.6700
2.6500
2.6500
2.5922
4,600
Aug 24, 2026
2.6500
2.6500
2.6500
2.6500
2.5922
-
Aug 21, 2026
2.6300
2.6500
2.6300
2.6500
2.5922
1,400
Aug 20, 2026
2.6500
2.6500
2.6000
2.6200
2.5628
3,700
Aug 19, 2026
2.6500
2.6700
2.6200
2.6700
2.6117
1,100
Aug 18, 2026
2.6200
2.6500
2.6200
2.6500
2.5922
900
Aug 17, 2026
2.6500
2.6500
2.6300
2.6300
2.5726
5,700
Aug 14, 2026
2.6500
2.6500
2.6200
2.6200
2.5628
1,100
Aug 13, 2026
2.6100
2.7000
2.6100
2.6700
2.6117
15,800
Aug 12, 2026
2.6400
2.6400
2.6100
2.6100
2.5530
5,400
Aug 11, 2026
2.6000
2.6400
2.6000
2.6400
2.5824
6,700
Aug 7, 2026
2.6000
2.6300
2.5800
2.5800
2.5237
1,300
Aug 6, 2026
2.6000
2.6300
2.5700
2.6000
2.5433
10,500
Aug 5, 2026
2.6800
2.6800
2.6100
2.6800
2.6215
4,700
Aug 4, 2026
2.6900
2.6900
2.6000
2.6900
2.6313
5,000
Aug 3, 2026
2.7000
2.7200
2.6900
2.6900
2.6313
6,700
Jul 31, 2026
2.6800
2.7100
2.6400
2.7100
2.6509
24,600
Jul 30, 2026
2.6800
2.7100
2.6800
2.6800
2.6215
4,300
Jul 29, 2026
2.7000
2.7200
2.7000
2.7000
2.6411
6,000
Jul 28, 2026
2.7400
2.7400
2.7100
2.7100
2.6509
2,000
Jul 27, 2026
2.7000
2.7500
2.7000
2.7100
2.6509
9,100
Jul 24, 2026
2.7000
2.7100
2.6900
2.7100
2.6509
4,100
Jul 23, 2026
2.7300
2.7300
2.6800
2.6800
2.6215
9,600
Jul 22, 2026
2.7000
2.7300
2.7000
2.7100
2.6509
8,000
Jul 21, 2026
2.7000
2.7300
2.6800
2.7300
2.6704
5,400
Jul 20, 2026
2.8300
2.8300
2.7000
2.8000
2.7389
2,900
Jul 17, 2026
2.7500
2.8400
2.6800
2.8400
2.7780
5,100
Jul 16, 2026
2.7500
2.7800
2.7500
2.7800
2.7193
1,300
Jul 15, 2026
2.8000
2.8000
2.6800
2.7500
2.6900
16,400
Jul 14, 2026
2.8500
2.8500
2.7800
2.8300
2.7682
2,600
Jul 13, 2026
2.7300
2.8500
2.7300
2.8500
2.7878
8,700
Jul 10, 2026
2.7200
2.7200
2.7000
2.7000
2.6411
7,000
Jul 9, 2026
2.7500
2.8000
2.7500
2.7800
2.7193
9,900
Jul 8, 2026
2.8500
2.8500
2.8500
2.8500
2.7878
-
Jul 7, 2026
2.8500
2.8500
2.7300
2.8500
2.7878
4,600
Jul 6, 2026
2.7600
2.7900
2.7100
2.7900
2.7291
4,700
Jul 3, 2026
2.7300
2.7600
2.7300
2.7600
2.6998
6,400
Jul 2, 2026
2.7500
2.7500
2.7300
2.7300
2.6704
13,100
Jul 1, 2026
2.7000
2.7400
2.6900
2.7400
2.6802
20,900
Jun 30, 2026
2.7400
2.7400
2.7000
2.7200
2.6606
6,700
Jun 29, 2026
2.7200
2.7400
2.6600
2.7400
2.6802
75,600
Jun 26, 2026
2.7100
2.7200
2.6800
2.7200
2.6606
5,800
Jun 25, 2026
2.7100
2.7500
2.6800
2.7500
2.6900
4,300
Jun 24, 2026
2.6800
2.7300
2.6800
2.7100
2.6509
11,600
Jun 23, 2026
2.7900
2.8500
2.6800
2.6800
2.6215
18,300
Jun 22, 2026
2.7400
2.7400
2.7000
2.7200
2.6606
4,900
Jun 19, 2026
2.7500
2.7600
2.7500
2.7600
2.6998
300
Jun 18, 2026
2.7300
2.7500
2.7300
2.7400
2.6802
25,200
Jun 17, 2026
2.7700
2.7700
2.7700
2.7700
2.7095
600
Jun 16, 2026
2.7500
2.7800
2.7200
2.7800
2.7193
59,300
Jun 15, 2026
2.7800
2.7900
2.7500
2.7500
2.6900
13,800
Jun 12, 2026
2.7300
2.7800
2.7300
2.7600
2.6998
8,300
Jun 11, 2026
2.7300
2.7500
2.7300
2.7500
2.6900
1,600
Jun 10, 2026
2.7600
2.7600
2.7100
2.7500
2.6900
1,900
Jun 9, 2026
2.7200
2.7800
2.7100
2.7700
2.7095
52,700
Jun 8, 2026
2.7800
2.7800
2.7500
2.7500
2.6900
10,900
Jun 5, 2026
2.7900
2.8300
2.7800
2.8300
2.7682
15,700
Jun 4, 2026
2.8100
2.8400
2.8000
2.8000
2.7389
5,900
Jun 3, 2026
2.8800
2.8800
2.8000
2.8000
2.7389
19,200
Jun 2, 2026
2.9000
2.9000
2.8800
2.8800
2.8171
10,100
May 29, 2026
2.8700
2.9200
2.8700
2.8800
2.8171
4,400
May 28, 2026
2.8800
2.8900
2.8400
2.8500
2.7878
25,600
May 26, 2026
2.9100
2.9400
2.8900
2.9100
2.8465
28,500
May 25, 2026
2.8800
2.9100
2.8800
2.9100
2.8465
5,400
May 22, 2026
2.9000
2.9100
2.8700
2.8800
2.8171
6,500
May 21, 2026
2.9000
2.9000
2.8800
2.8800
2.8171
700
May 20, 2026
2.8900
2.9000
2.8800
2.9000
2.8367
4,100
May 19, 2026
2.9300
2.9300
2.9000
2.9000
2.8367
2,300
May 18, 2026
2.9000
2.9300
2.9000
2.9300
2.8661
3,300
May 15, 2026
2.8700
2.9100
2.8700
2.9000
2.8367
43,700
May 14, 2026
2.8800
2.8800
2.8600
2.8800
2.8171
7,700
May 13, 2026
2.9000
2.9000
2.8900
2.8900
2.8269
8,100
May 12, 2026
2.8700
2.9200
2.8700
2.9000
2.8367
30,400
May 11, 2026
2.8700
2.9000
2.8500
2.8700
2.8074
20,100
May 8, 2026
2.8800
2.8800
2.8700
2.8700
2.8074
1,900
May 7, 2026
2.8400
2.8800
2.8300
2.8800
2.8171
25,700
May 6, 2026
2.8200
2.8400
2.8100
2.8200
2.7585
6,200
May 5, 2026
2.8200
2.8500
2.8000
2.8200
2.7585
17,100
May 4, 2026
2.8400
2.8400
2.8100
2.8100
2.7487
5,000
Apr 30, 2026
2.8600
2.8600
2.8100
2.8400
2.7780
600
Apr 29, 2026
2.8500
2.8500
2.8300
2.8500
2.7878
10,000
Apr 28, 2026
2.8200
2.8500
2.8000
2.8500
2.7878
7,800
Apr 27, 2026
2.8400
2.8400
2.8200
2.8300
2.7682
5,600
Apr 24, 2026
2.8400
2.8400
2.8100
2.8400
2.7780
15,900
Apr 23, 2026
2.8400
2.8500
2.8300
2.8500
2.7878
11,700
Apr 22, 2026
2.8200
2.8600
2.8100
2.8500
2.7878
5,700
Apr 21, 2026
2.8600
2.8600
2.7900
2.8400
2.7780
18,300
Apr 20, 2026
2.8200
2.8600
2.8200
2.8600
2.7976
8,300
Apr 17, 2026
2.8100
2.8200
2.7900
2.8200
2.7585
13,600
Apr 16, 2026
2.8000
2.8400
2.8000
2.8100
2.7487
4,200
Apr 15, 2026
2.8300
2.8300
2.7800
2.7800
2.7193
11,000
Apr 14, 2026
2.8000
2.8400
2.8000
2.8100
2.7487
6,800
Apr 13, 2026
2.8400
2.8400
2.7800
2.7800
2.7193
11,000
Apr 10, 2026
2.8000
2.8500
2.8000
2.8400
2.7780
5,100
Apr 9, 2026
2.8200
2.8300
2.7900
2.7900
2.7291
7,200
Apr 8, 2026
2.7900
2.8300
2.7900
2.8300
2.7682
2,600
Apr 7, 2026
2.7900
2.7900
2.7500
2.7900
2.7291
3,700
Apr 6, 2026
2.8000
2.8200
2.7900
2.8200
2.7585
19,100
Apr 2, 2026
2.8700
2.8800
2.8100
2.8600
2.7976
6,900
Apr 1, 2026
2.8600
2.8700
2.8600
2.8700
2.8074
6,500
Mar 31, 2026
2.8400
2.8700
2.8400
2.8700
2.8074
5,100
Mar 30, 2026
2.8800
2.8900
2.8100
2.8400
2.7780
9,800
Mar 27, 2026
0.017352499
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
2.9000
2.9300
2.8800
2.8800
2.8171
7,900
Mar 26, 2026
2.9000
2.9300
2.8900
2.9300
2.8123
8,200
Mar 25, 2026
2.9000
2.9000
2.9000
2.9000
2.7835
1,100
Mar 24, 2026
3.0600
3.0600
2.8900
2.8900
2.7739
85,900
Mar 23, 2026
2.8300
3.0700
2.8300
3.0700
2.9466
22,100
Mar 20, 2026
2.9500
2.9500
2.7000
2.9200
2.8027
8,200
Mar 19, 2026
3.0700
3.0700
2.8700
2.9400
2.8219
129,800
Mar 18, 2026
2.9700
3.0700
2.9600
3.0700
2.9466
128,800
Mar 17, 2026
2.8900
2.8900
2.8800
2.8800
2.7643
9,000
Mar 16, 2026
2.8900
2.9000
2.8800
2.8900
2.7739
30,000
Mar 13, 2026
2.8800
2.8800
2.8600
2.8600
2.7451
4,300
Mar 12, 2026
2.9200
2.9700
2.9200
2.9200
2.8027
20,500
Mar 11, 2026
2.9100
2.9200
2.8900
2.8900
2.7739
7,800
Mar 10, 2026
2.8400
2.8800
2.8300
2.8800
2.7643
16,000
Mar 9, 2026
2.8700
2.8900
2.7400
2.7400
2.6299
17,900
Mar 6, 2026
2.8900
2.8900
2.8700
2.8800
2.7643
4,900
Mar 5, 2026
2.9000
2.9000
2.9000
2.9000
2.7835
2,000
Mar 4, 2026
2.8900
2.9300
2.8300
2.9200
2.8027
25,400
Mar 3, 2026
2.8800
2.9000
2.8800
2.8900
2.7739
14,600
Mar 2, 2026
2.9200
2.9200
2.8900
2.8900
2.7739
25,200
Feb 27, 2026
2.9400
2.9400
2.9100
2.9200
2.8027
2,300
Feb 26, 2026
2.9700
2.9700
2.9400
2.9400
2.8219
2,900
Feb 25, 2026
2.9400
2.9700
2.9300
2.9700
2.8506
6,100
Feb 24, 2026
2.9300
2.9400
2.9300
2.9400
2.8219
10,400
Feb 23, 2026
2.9200
2.9500
2.9200
2.9400
2.8219
24,800
Feb 20, 2026
2.9000
2.9000
2.9000
2.9000
2.7835
-
Feb 19, 2026
2.8400
2.9000
2.8400
2.9000
2.7835
12,400
Feb 16, 2026
2.7900
2.8300
2.7900
2.8300
2.7163
1,100
Feb 13, 2026
2.8000
2.8500
2.7900
2.7900
2.6779
7,700
Feb 12, 2026
2.7500
2.8500
2.7500
2.8000
2.6875
4,900
Feb 11, 2026
2.8200
2.8300
2.8100
2.8200
2.7067
19,100
Feb 10, 2026
2.8800
2.9900
2.8300
2.8300
2.7163
5,500
Feb 9, 2026
2.8300
2.8900
2.8300
2.8800
2.7643
10,000
Feb 6, 2026
2.8100
2.8300
2.7300
2.8100
2.6971
49,000
Feb 5, 2026
2.9000
2.9000
2.8300
2.8600
2.7451
6,400
Feb 4, 2026
2.9000
2.9000
2.9000
2.9000
2.7835
900
Feb 3, 2026
2.9000
3.0000
2.8700
2.9000
2.7835
26,600
Feb 2, 2026
2.8800
2.9000
2.8800
2.8800
2.7643
6,900
Jan 30, 2026
2.8500
2.8900
2.7400
2.8800
2.7643
14,600
Jan 29, 2026
2.8900
2.8900
2.8200
2.8700
2.7547
26,500
Jan 28, 2026
2.7800
2.8900
2.7800
2.8900
2.7739
50,700
Jan 27, 2026
2.7600
2.7800
2.7500
2.7800
2.6683
95,700
Jan 26, 2026
2.7200
2.7500
2.7200
2.7500
2.6395
15,600
Jan 23, 2026
2.7200
2.7200
2.6800
2.7200
2.6107
23,900
Jan 22, 2026
2.7600
2.7600
2.7200
2.7200
2.6107
1,100
Jan 21, 2026
2.6700
2.7600
2.6300
2.7600
2.6491
22,000
Jan 20, 2026
2.6400
2.6400
2.6300
2.6300
2.5243
1,500
Jan 19, 2026
2.6200
2.6500
2.6200
2.6500
2.5435
5,100
Jan 16, 2026
2.6400
2.6500
2.6400
2.6400
2.5339
1,500
Jan 15, 2026
2.7000
2.7000
2.6500
2.6500
2.5435
17,700
Jan 14, 2026
2.6000
2.7000
2.6000
2.6000
2.4955
40,600
Jan 13, 2026
2.6900
2.6900
2.6000
2.6000
2.4955
73,000
Jan 12, 2026
2.7000
2.7400
2.7000
2.7400
2.6299
1,200
Jan 9, 2026
2.6900
2.6900
2.6900
2.6900
2.5819
1,300
Jan 8, 2026
2.7100
2.7100
2.6000
2.6700
2.5627
26,700
Jan 7, 2026
2.7100
2.7300
2.7100
2.7200
2.6107
5,900
Jan 6, 2026
2.7500
2.7500
2.7100
2.7100
2.6011
11,400
Jan 5, 2026
2.6800
2.7600
2.6800
2.7600
2.6491
20,000
Jan 2, 2026
2.7000
2.7000
2.6900
2.6900
2.5819
8,800
Dec 31, 2025
2.7000
2.7000
2.7000
2.7000
2.5915
1,100
Dec 30, 2025
2.6900
2.6900
2.6800
2.6800
2.5723
2,500
Dec 29, 2025
2.6800
2.7000
2.6800
2.7000
2.5915
4,900
Dec 26, 2025
2.6900
2.6900
2.6800
2.6800
2.5723
4,100
Dec 24, 2025
2.7000
2.7100
2.7000
2.7100
2.6011
1,500
Dec 23, 2025
2.7600
2.7600
2.7000
2.7100
2.6011
16,700
Dec 22, 2025
2.6900
2.7000
2.6400
2.6400
2.5339
94,600
Dec 19, 2025
2.6600
2.6700
2.6600
2.6700
2.5627
2,400
Dec 18, 2025
2.7100
2.7100
2.6500
2.6500
2.5435
5,000
Dec 17, 2025
2.7400
2.7400
2.7100
2.7100
2.6011
600
Dec 16, 2025
2.6900
2.7400
2.6900
2.7400
2.6299
20,700
Dec 15, 2025
2.7000
2.7200
2.6900
2.6900
2.5819
11,100
Dec 12, 2025
2.6500
2.7000
2.6500
2.7000
2.5915
39,500
Dec 11, 2025
2.6500
2.6500
2.6500
2.6500
2.5435
3,900
Dec 10, 2025
2.5200
2.6500
2.5200
2.6300
2.5243
5,700
Dec 9, 2025
2.6500
2.6500
2.6500
2.6500
2.5435
2,800
Dec 8, 2025
2.6200
2.6500
2.6200
2.6500
2.5435
37,700
Dec 5, 2025
2.5700
2.6300
2.5700
2.6000
2.4955
44,300
Dec 4, 2025
2.6300
2.6300
2.6300
2.6300
2.5243
-
Dec 3, 2025
2.6300
2.6300
2.6300
2.6300
2.5243
-
Dec 2, 2025
2.6300
2.6300
2.6300
2.6300
2.5243
3,400
Dec 1, 2025
2.6000
2.6300
2.5800
2.6100
2.5051
5,500
Nov 28, 2025
2.6000
2.6000
2.5600
2.6000
2.4955
17,100
Nov 27, 2025
2.5600
2.6200
2.5600
2.6000
2.4955
103,100
Nov 26, 2025
2.5200
2.5200
2.5100
2.5100
2.4091
500
Nov 25, 2025
2.5400
2.5400
2.5100
2.5100
2.4091
271,000
Nov 24, 2025
2.5200
2.5500
2.5100
2.5100
2.4091
6,200
Nov 21, 2025
2.5500
2.5600
2.4900
2.4900
2.3899
25,400
Nov 20, 2025
2.5700
2.5800
2.5600
2.5800
2.4763
5,100
Nov 19, 2025
2.5800
2.5800
2.5500
2.5500
2.4475
1,300
Nov 18, 2025
2.5700
2.5700
2.5700
2.5700
2.4667
2,200
Nov 17, 2025
2.5900
2.5900
2.5800
2.5800
2.4763
20,000
Nov 14, 2025
2.5700
2.5800
2.5700
2.5800
2.4763
37,700
Nov 13, 2025
2.5800
2.5800
2.5700
2.5700
2.4667
22,000
Nov 12, 2025
2.5600
2.6000
2.5600
2.5700
2.4667
58,600
Nov 11, 2025
2.5800
2.5800
2.5800
2.5800
2.4763
37,600
Nov 10, 2025
2.5500
2.5800
2.5500
2.5800
2.4763
14,200
Nov 7, 2025
2.5500
2.5500
2.5500
2.5500
2.4475
-
Nov 6, 2025
2.5900
2.5900
2.5500
2.5500
2.4475
39,700
