ISEC Healthcare Ltd 40T
SGX · Singapore · Health Services
SGD 0.31000.00 (0.00%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-09-30 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-09-29 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-09-28 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-09-25 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-09-24 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-09-23 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-09-22 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 3.90K |
| 2026-09-21 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-09-18 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-09-17 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-09-16 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-09-15 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-09-14 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 11.20K |
| 2026-09-11 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-09-10 | SGD 0.31 | -1.59% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 15.00K |
| 2026-09-09 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-09-08 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-09-07 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-09-04 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-09-03 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-09-02 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-09-01 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 9.50K |
| 2026-08-31 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-08-28 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-08-27 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-08-26 | SGD 0.31 | +1.61% | SGD 0.29 | SGD 0.32 | SGD 0.29 | 1.30K |
| 2026-08-25 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-08-24 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 3.20K |
| 2026-08-21 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-08-20 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-08-19 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-08-18 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-08-17 | SGD 0.31 | -1.59% | SGD 0.29 | SGD 0.31 | SGD 0.29 | 12.90K |
| 2026-08-14 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-08-13 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 300 |
| 2026-08-12 | SGD 0.31 | +8.62% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 100 |
| 2026-08-11 | SGD 0.29 | -9.38% | SGD 0.29 | SGD 0.29 | SGD 0.29 | 800 |
| 2026-08-10 | SGD 0.32 | 0.00% | SGD 0.32 | SGD 0.32 | SGD 0.32 | 0 |
| 2026-08-07 | SGD 0.32 | 0.00% | SGD 0.32 | SGD 0.32 | SGD 0.32 | 0 |
| 2026-08-06 | SGD 0.32 | 0.00% | SGD 0.32 | SGD 0.32 | SGD 0.32 | 0 |
| 2026-08-05 | SGD 0.32 | 0.00% | SGD 0.32 | SGD 0.32 | SGD 0.32 | 0 |
| 2026-08-04 | SGD 0.32 | 0.00% | SGD 0.32 | SGD 0.32 | SGD 0.32 | 0 |
| 2026-08-03 | SGD 0.32 | 0.00% | SGD 0.28 | SGD 0.32 | SGD 0.28 | 1.90K |
| 2026-07-31 | SGD 0.32 | 0.00% | SGD 0.32 | SGD 0.32 | SGD 0.32 | 0 |
| 2026-07-30 | SGD 0.32 | 0.00% | SGD 0.32 | SGD 0.32 | SGD 0.32 | 0 |
| 2026-07-29 | SGD 0.32 | +10.34% | SGD 0.28 | SGD 0.32 | SGD 0.28 | 900 |
| 2026-07-28 | SGD 0.29 | 0.00% | SGD 0.29 | SGD 0.29 | SGD 0.29 | 0 |
| 2026-07-27 | SGD 0.29 | -1.69% | SGD 0.31 | SGD 0.32 | SGD 0.29 | 8.40K |
| 2026-07-24 | SGD 0.29 | 0.00% | SGD 0.29 | SGD 0.29 | SGD 0.29 | 0 |
| 2026-07-23 | SGD 0.29 | -7.81% | SGD 0.31 | SGD 0.31 | SGD 0.29 | 200 |
| 2026-07-22 | SGD 0.32 | 0.00% | SGD 0.32 | SGD 0.32 | SGD 0.32 | 0 |
| 2026-07-21 | SGD 0.32 | +3.23% | SGD 0.32 | SGD 0.32 | SGD 0.32 | 100 |
| 2026-07-20 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 7.00K |
| 2026-07-17 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-07-16 | SGD 0.31 | -4.62% | SGD 0.30 | SGD 0.31 | SGD 0.30 | 13.00K |
| 2026-07-15 | SGD 0.32 | 0.00% | SGD 0.32 | SGD 0.32 | SGD 0.32 | 0 |
| 2026-07-14 | SGD 0.32 | 0.00% | SGD 0.32 | SGD 0.32 | SGD 0.32 | 0 |
| 2026-07-13 | SGD 0.32 | 0.00% | SGD 0.32 | SGD 0.32 | SGD 0.32 | 0 |
| 2026-07-10 | SGD 0.32 | 0.00% | SGD 0.32 | SGD 0.32 | SGD 0.32 | 0 |
| 2026-07-09 | SGD 0.32 | 0.00% | SGD 0.32 | SGD 0.32 | SGD 0.32 | 0 |
| 2026-07-08 | SGD 0.32 | 0.00% | SGD 0.32 | SGD 0.32 | SGD 0.32 | 0 |
| 2026-07-07 | SGD 0.32 | 0.00% | SGD 0.32 | SGD 0.32 | SGD 0.32 | 0 |
| 2026-07-06 | SGD 0.32 | +3.17% | SGD 0.31 | SGD 0.32 | SGD 0.29 | 40.50K |
| 2026-07-03 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-07-02 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-07-01 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-06-30 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 24.70K |
| 2026-06-29 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-06-26 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-06-25 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-06-24 | SGD 0.31 | +1.61% | SGD 0.31 | SGD 0.31 | SGD 0.30 | 43.70K |
| 2026-06-23 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-06-22 | SGD 0.31 | -3.12% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 8.20K |
| 2026-06-19 | SGD 0.32 | 0.00% | SGD 0.32 | SGD 0.32 | SGD 0.32 | 0 |
| 2026-06-18 | SGD 0.32 | +6.67% | SGD 0.32 | SGD 0.32 | SGD 0.32 | 500 |
| 2026-06-17 | SGD 0.30 | 0.00% | SGD 0.30 | SGD 0.30 | SGD 0.30 | 0 |
| 2026-06-16 | SGD 0.30 | 0.00% | SGD 0.30 | SGD 0.30 | SGD 0.30 | 2.30K |
| 2026-06-15 | SGD 0.30 | -1.64% | SGD 0.29 | SGD 0.31 | SGD 0.28 | 30.80K |
| 2026-06-12 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-06-11 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-06-10 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-06-09 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-06-08 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 300 |
| 2026-06-05 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-06-04 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 0 |
| 2026-06-03 | SGD 0.31 | 0.00% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 10.30K |
| 2026-06-02 | SGD 0.31 | -4.69% | SGD 0.31 | SGD 0.31 | SGD 0.31 | 25.60K |
| 2026-06-01 | SGD 0.32 | 0.00% | SGD 0.32 | SGD 0.32 | SGD 0.32 | 0 |
| 2026-05-29 | SGD 0.32 | 0.00% | SGD 0.32 | SGD 0.32 | SGD 0.32 | 0 |