TipRanks
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
Sep 18, 2026
0.31
0.33
0.31
0.31
0.31
0.00%
0
0.00
Sep 17, 2026
0.31
0.32
0.31
0.31
0.31
0.00%
0
0.00
Sep 16, 2026
0.31
0.32
0.31
0.31
0.31
0.00%
0
0.00
Sep 15, 2026
0.31
0.33
0.31
0.31
0.31
0.00%
0
0.00
Sep 14, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
11,200
3.58
Sep 11, 2026
0.31
0.32
0.31
0.31
0.31
0.00%
0
0.00
Sep 10, 2026
0.31
0.31
0.31
0.31
0.31
-1.59%
15,000
4.39
Sep 09, 2026
0.32
0.33
0.29
0.32
0.32
0.00%
0
0.00
Sep 08, 2026
0.32
0.33
0.29
0.32
0.32
0.00%
0
0.00
Sep 07, 2026
0.32
0.33
0.29
0.32
0.32
0.00%
0
0.00
Sep 04, 2026
0.32
0.33
0.31
0.32
0.32
0.00%
0
0.00
Sep 03, 2026
0.32
0.33
0.31
0.32
0.32
0.00%
0
0.00
Sep 02, 2026
0.32
0.33
0.31
0.32
0.32
0.00%
0
0.00
Sep 01, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
9,500
2.90
Aug 31, 2026
0.32
0.32
0.31
0.32
0.32
0.00%
0
0.00
Aug 28, 2026
0.32
0.33
0.31
0.32
0.32
0.00%
0
0.00
Aug 27, 2026
0.32
0.32
0.31
0.32
0.32
0.00%
0
0.00
Aug 26, 2026
0.29
0.32
0.29
0.32
0.32
+1.61%
1,300
0.34
Aug 25, 2026
0.31
0.32
0.30
0.31
0.31
0.00%
0
0.00
Aug 24, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
3,200
0.85
Aug 21, 2026
0.31
0.33
0.29
0.31
0.31
0.00%
0
0.00
Aug 20, 2026
0.31
0.33
0.29
0.31
0.31
0.00%
0
0.00
Aug 19, 2026
0.31
0.33
0.29
0.31
0.31
0.00%
0
0.00
Aug 18, 2026
0.31
0.33
0.29
0.31
0.31
0.00%
0
0.00
Aug 17, 2026
0.29
0.32
0.29
0.31
0.31
-1.59%
12,900
3.61
Aug 14, 2026
0.32
0.33
0.29
0.32
0.32
0.00%
0
0.00
Aug 13, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
300
0.08
Aug 12, 2026
0.32
0.32
0.32
0.32
0.32
+8.62%
100
0.03
Aug 11, 2026
0.29
0.29
0.29
0.29
0.29
-9.38%
800
0.22
Aug 10, 2026
0.32
0.32
0.29
0.32
0.32
0.00%
0
0.00
Aug 07, 2026
0.32
0.32
0.29
0.32
0.32
0.00%
0
0.00
Aug 06, 2026
0.32
0.32
0.29
0.32
0.32
0.00%
0
0.00
Aug 05, 2026
0.32
0.32
0.29
0.32
0.32
0.00%
0
0.00
Aug 04, 2026
0.32
0.32
0.29
0.32
0.32
0.00%
0
0.00
Aug 03, 2026
0.29
0.32
0.29
0.32
0.32
0.00%
1,900
0.48
Jul 31, 2026
0.32
0.33
0.29
0.32
0.32
0.00%
0
0.00
Jul 30, 2026
0.32
0.33
0.29
0.32
0.32
0.00%
0
0.00
Jul 29, 2026
0.29
0.32
0.29
0.32
0.32
+10.34%
900
0.12
Jul 28, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
5,100
0.67
Jul 27, 2026
0.31
0.32
0.29
0.29
0.29
-1.69%
8,400
1.06
Jul 24, 2026
0.30
0.33
0.29
0.30
0.30
0.00%
0
0.00
Jul 23, 2026
0.31
0.31
0.30
0.30
0.30
-7.81%
200
0.03
Jul 22, 2026
0.32
0.33
0.31
0.32
0.32
0.00%
0
0.00
Jul 21, 2026
0.32
0.32
0.32
0.32
0.32
+3.23%
100
0.01
Jul 20, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
7,000
0.84
Jul 17, 2026
0.31
0.34
0.30
0.31
0.31
0.00%
0
0.00
Jul 16, 2026
0.30
0.31
0.30
0.31
0.31
-4.62%
13,000
1.40
Jul 15, 2026
0.33
0.33
0.30
0.33
0.33
0.00%
0
0.00
Jul 14, 2026
0.33
0.33
0.30
0.33
0.33
0.00%
0
0.00
Jul 13, 2026
0.33
0.34
0.30
0.33
0.33
0.00%
0
0.00
Rows:
50