tiprankstipranks
ISEC Healthcare Ltd (SG:40T)
SGX:40T
Singapore Market
40T
ISEC Healthcare Ltd
RESEARCH TOOLSreports

ISEC Healthcare Ltd (40T) Historical Prices

5 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
0.34
0.34
0.33
0.34
0.34
0.00%
0
0.00
Apr 08, 2026
0.34
0.34
0.32
0.34
0.34
0.00%
0
0.00
Apr 07, 2026
0.34
0.34
0.33
0.34
0.34
0.00%
32,000
4.13
Apr 06, 2026
0.34
0.34
0.32
0.34
0.34
0.00%
0
0.00
Apr 03, 2026
0.34
0.34
0.32
0.34
0.34
0.00%
0
0.00
Apr 02, 2026
0.34
0.34
0.32
0.34
0.34
0.00%
0
0.00
Apr 01, 2026
0.34
0.34
0.32
0.34
0.34
0.00%
0
0.00
Mar 31, 2026
0.34
0.34
0.32
0.34
0.34
0.00%
0
0.00
Mar 30, 2026
0.34
0.34
0.34
0.34
0.34
+4.62%
1,000
0.11
Mar 27, 2026
0.32
0.33
0.32
0.33
0.33
+1.56%
28,000
3.35
Mar 26, 2026
0.32
0.33
0.32
0.32
0.32
0.00%
0
0.00
Mar 25, 2026
0.32
0.35
0.32
0.32
0.32
0.00%
0
0.00
Mar 24, 2026
0.32
0.34
0.32
0.32
0.32
0.00%
0
0.00
Mar 23, 2026
0.33
0.33
0.32
0.32
0.32
-1.54%
23,600
2.96
Mar 20, 2026
0.33
0.33
0.33
0.33
0.33
+1.56%
27,600
3.29
Mar 19, 2026
0.32
0.34
0.32
0.32
0.32
0.00%
0
0.00
Mar 18, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
100
0.01
Mar 17, 2026
0.32
0.32
0.32
0.32
0.32
-1.54%
13,600
1.65
Mar 16, 2026
0.34
0.34
0.33
0.33
0.33
-4.41%
700
0.09
Mar 13, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
10,000
1.24
Mar 12, 2026
0.34
0.34
0.33
0.34
0.34
0.00%
0
0.00
Mar 11, 2026
0.34
0.34
0.33
0.34
0.34
0.00%
0
0.00
Mar 10, 2026
0.34
0.36
0.33
0.34
0.34
0.00%
0
0.00
Mar 09, 2026
0.34
0.36
0.33
0.34
0.34
0.00%
0
0.00
Mar 06, 2026
0.34
0.36
0.33
0.34
0.34
0.00%
0
0.00
Mar 05, 2026
0.34
0.35
0.33
0.34
0.34
0.00%
0
0.00
Mar 04, 2026
0.34
0.36
0.33
0.34
0.34
0.00%
0
0.00
Mar 03, 2026
0.34
0.36
0.34
0.34
0.34
0.00%
0
0.00
Mar 02, 2026
0.34
0.36
0.33
0.34
0.34
0.00%
0
0.00
Feb 27, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
18,800
2.10
Feb 26, 2026
0.34
0.34
0.34
0.34
0.34
-2.86%
17,200
1.99
Feb 25, 2026
0.35
0.36
0.35
0.35
0.35
0.00%
0
0.00
Feb 24, 2026
0.35
0.36
0.35
0.35
0.35
0.00%
0
0.00
Feb 23, 2026
0.35
0.35
0.35
0.35
0.35
+1.45%
36,100
3.58
Feb 20, 2026
0.34
0.35
0.34
0.35
0.35
+1.47%
83,000
9.48
Feb 19, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
0
0.00
Feb 18, 2026
0.34
0.35
0.34
0.34
0.34
0.00%
0
0.00
Feb 17, 2026
0.34
0.35
0.34
0.34
0.34
0.00%
0
0.00
Feb 16, 2026
0.34
0.35
0.34
0.34
0.34
0.00%
0
0.00
Feb 13, 2026
0.34
0.35
0.33
0.34
0.34
0.00%
0
0.00
Feb 12, 2026
0.34
0.34
0.34
0.34
0.34
-1.45%
18,000
2.09
Feb 11, 2026
0.35
0.35
0.33
0.35
0.35
0.00%
0
0.00
Feb 10, 2026
0.35
0.35
0.34
0.35
0.35
0.00%
0
0.00
Feb 09, 2026
0.35
0.35
0.34
0.35
0.35
0.00%
0
0.00
Feb 06, 2026
0.35
0.35
0.34
0.35
0.35
0.00%
0
0.00
Feb 05, 2026
0.34
0.35
0.34
0.35
0.35
+2.99%
16,300
1.28
Feb 04, 2026
0.34
0.35
0.33
0.34
0.34
0.00%
0
0.00
Feb 03, 2026
0.34
0.35
0.33
0.34
0.34
0.00%
0
0.00
Feb 02, 2026
0.34
0.34
0.33
0.34
0.34
0.00%
0
0.00
Jan 30, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
900
0.06
Rows:
50