SGX, 40T End of Day and Historical Stock Data [Isec Healthcare Ltd.]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SGX, 40T: ISEC

22 Aug 2025

LAST: 0.3450	CHANGE: 0.01	OPEN: 0.3500	HIGH: 0.3500	ASK: 0.3500	VOLUME: 28.2K
LAST: 0.3450	CHG(%): 1.43	PREV: 0.3500	LOW: 0.3450	BID: 0.3300

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.3500	0.3500	0.3450	0.3450	28.2K
21 Aug 25	0.3550	0.3550	0.3500	0.3500	1.3K
20 Aug 25	0.3550	0.3550	0.3550	0.3550	9.5K
19 Aug 25	0.3600	0.3600	0.3600	0.3600	16.2K
18 Aug 25	0.3650	0.3650	0.3600	0.3600	11.5K
15 Aug 25	0.3700	0.3700	0.3700	0.3700	5K
14 Aug 25	0.3700	0.3700	0.3700	0.3700	23.1K
13 Aug 25	0.3700	0.3700	0.3700	0.3700	60.2K
11 Aug 25	0.3650	0.3650	0.3650	0.3650	200
08 Aug 25	0.3600	0.3600	0.3600	0.3600	0

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.35
MA10:	0.36
MA20:	0.36
MA50:	0.35
MA100:	0.35
MA200:	0.37
RSI14:	28.57
WPR14:	-100.00
MTM14:	-0.02
ROC14:	-0.04
ATR:	0.00
Week High:	0.37
Week Low:	0.35
Month High:	0.37
Month Low:	0.34
Year High:	0.45
Year Low:	0.25
Volatility:	20.37