Yahoo

Mail

Singapore markets close in 3 hours 45 minutes

Straits Times Index
3,302.17
+9.48(+0.29%)
Nikkei
38,240.00
-34.05(-0.09%)
Hang Seng
18,155.28
+392.25(+2.21%)
FTSE 100
8,121.24
-22.89(-0.28%)
Bitcoin USD
57,441.62
-2,655.09(-4.42%)
CMC Crypto 200
1,257.33
-81.73(-6.10%)

Jiutian Chemical Group Limited (C8R.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0210

0.0000

(0.00%)

As of 11:39AM SGT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.0210	0.0210	0.0200	0.0210	0.0210	1,031,200
30 Apr 2024	0.0210	0.0210	0.0200	0.0210	0.0210	652,200
29 Apr 2024	0.0200	0.0210	0.0200	0.0200	0.0200	340,300
26 Apr 2024	0.0200	0.0210	0.0200	0.0210	0.0210	7,909,900
25 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	519,400
24 Apr 2024	0.0210	0.0210	0.0200	0.0200	0.0200	1,098,200
23 Apr 2024	0.0200	0.0210	0.0200	0.0200	0.0200	1,642,700
22 Apr 2024	0.0200	0.0210	0.0200	0.0200	0.0200	1,770,800
19 Apr 2024	0.0210	0.0210	0.0200	0.0200	0.0200	2,638,500
18 Apr 2024	0.0200	0.0210	0.0200	0.0200	0.0200	2,054,900
17 Apr 2024	0.0200	0.0210	0.0200	0.0200	0.0200	1,125,600
16 Apr 2024	0.0220	0.0220	0.0200	0.0200	0.0200	4,765,000
15 Apr 2024	0.0220	0.0230	0.0210	0.0220	0.0220	3,588,400
12 Apr 2024	0.0220	0.0230	0.0220	0.0220	0.0220	814,100
11 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	814,400
09 Apr 2024	0.0220	0.0230	0.0210	0.0230	0.0230	6,505,900
08 Apr 2024	0.0220	0.0220	0.0210	0.0210	0.0210	417,300
05 Apr 2024	0.0210	0.0220	0.0210	0.0210	0.0210	66,200
04 Apr 2024	0.0220	0.0220	0.0210	0.0210	0.0210	727,600
03 Apr 2024	0.0220	0.0230	0.0210	0.0210	0.0210	4,123,700
02 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	1,056,100
01 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	787,200
28 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	933,400
27 Mar 2024	0.0230	0.0230	0.0220	0.0220	0.0220	1,321,900
26 Mar 2024	0.0220	0.0230	0.0210	0.0230	0.0230	3,866,300
25 Mar 2024	0.0220	0.0220	0.0210	0.0210	0.0210	679,100
22 Mar 2024	0.0220	0.0230	0.0210	0.0220	0.0220	1,146,800
21 Mar 2024	0.0220	0.0230	0.0220	0.0220	0.0220	3,704,800
20 Mar 2024	0.0220	0.0220	0.0210	0.0220	0.0220	4,661,700
19 Mar 2024	0.0230	0.0240	0.0210	0.0220	0.0220	6,655,200
18 Mar 2024	0.0230	0.0240	0.0230	0.0230	0.0230	1,171,300
15 Mar 2024	0.0230	0.0240	0.0230	0.0240	0.0240	180,000
14 Mar 2024	0.0240	0.0250	0.0230	0.0230	0.0230	4,546,800
13 Mar 2024	0.0240	0.0250	0.0240	0.0240	0.0240	7,483,300
12 Mar 2024	0.0240	0.0250	0.0240	0.0240	0.0240	1,418,200
11 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	4,709,400
08 Mar 2024	0.0240	0.0250	0.0240	0.0240	0.0240	495,500
07 Mar 2024	0.0240	0.0250	0.0240	0.0240	0.0240	1,462,300
06 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	184,800
05 Mar 2024	0.0240	0.0250	0.0240	0.0240	0.0240	2,627,000
04 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	2,173,300
01 Mar 2024	0.0260	0.0260	0.0250	0.0250	0.0250	1,761,200
29 Feb 2024	0.0250	0.0260	0.0240	0.0250	0.0250	8,580,900
28 Feb 2024	0.0260	0.0260	0.0250	0.0250	0.0250	1,102,800
27 Feb 2024	0.0250	0.0260	0.0250	0.0250	0.0250	1,369,700
26 Feb 2024	0.0250	0.0260	0.0250	0.0250	0.0250	1,211,700
23 Feb 2024	0.0250	0.0260	0.0250	0.0250	0.0250	3,545,400
22 Feb 2024	0.0260	0.0260	0.0250	0.0250	0.0250	1,578,500
21 Feb 2024	0.0270	0.0270	0.0250	0.0260	0.0260	5,729,000
20 Feb 2024	0.0260	0.0270	0.0250	0.0260	0.0260	3,110,500
19 Feb 2024	0.0270	0.0270	0.0250	0.0250	0.0250	3,691,800
16 Feb 2024	0.0250	0.0270	0.0250	0.0260	0.0260	15,609,700
15 Feb 2024	0.0260	0.0260	0.0250	0.0250	0.0250	1,353,100
14 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	916,600
13 Feb 2024	0.0250	0.0260	0.0250	0.0250	0.0250	5,772,800
09 Feb 2024	0.0260	0.0270	0.0250	0.0250	0.0250	4,185,700
08 Feb 2024	0.0260	0.0270	0.0250	0.0250	0.0250	4,011,200
07 Feb 2024	0.0270	0.0270	0.0260	0.0260	0.0260	2,358,500
06 Feb 2024	0.0250	0.0270	0.0250	0.0260	0.0260	4,573,200
05 Feb 2024	0.0270	0.0270	0.0250	0.0250	0.0250	2,547,100
02 Feb 2024	0.0260	0.0280	0.0260	0.0260	0.0260	14,720,500
01 Feb 2024	0.0260	0.0270	0.0250	0.0260	0.0260	3,636,600
31 Jan 2024	0.0270	0.0270	0.0260	0.0260	0.0260	9,551,000
30 Jan 2024	0.0270	0.0270	0.0260	0.0260	0.0260	3,043,400
29 Jan 2024	0.0270	0.0280	0.0260	0.0260	0.0260	2,980,500
26 Jan 2024	0.0270	0.0280	0.0270	0.0270	0.0270	5,739,400
25 Jan 2024	0.0280	0.0280	0.0260	0.0270	0.0270	3,724,500
24 Jan 2024	0.0270	0.0280	0.0270	0.0270	0.0270	9,161,800
23 Jan 2024	0.0270	0.0280	0.0260	0.0270	0.0270	6,906,600
22 Jan 2024	0.0270	0.0280	0.0260	0.0260	0.0260	13,619,700
19 Jan 2024	0.0290	0.0300	0.0260	0.0280	0.0280	22,685,600
18 Jan 2024	0.0270	0.0300	0.0270	0.0280	0.0280	14,253,200
17 Jan 2024	0.0290	0.0290	0.0270	0.0280	0.0280	9,945,200
16 Jan 2024	0.0320	0.0320	0.0290	0.0300	0.0300	19,719,800
15 Jan 2024	0.0270	0.0340	0.0270	0.0320	0.0320	77,822,100
12 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
11 Jan 2024	0.0270	0.0270	0.0260	0.0260	0.0260	362,200
10 Jan 2024	0.0270	0.0270	0.0260	0.0260	0.0260	3,863,500
09 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	1,143,000
08 Jan 2024	0.0270	0.0270	0.0260	0.0260	0.0260	132,700
05 Jan 2024	0.0260	0.0270	0.0260	0.0270	0.0270	1,404,400
04 Jan 2024	0.0270	0.0280	0.0250	0.0260	0.0260	19,332,700
03 Jan 2024	0.0270	0.0270	0.0260	0.0260	0.0260	80,600
02 Jan 2024	0.0260	0.0270	0.0260	0.0270	0.0270	3,680,000
29 Dec 2023	0.0270	0.0270	0.0260	0.0260	0.0260	820,400
28 Dec 2023	0.0270	0.0270	0.0260	0.0260	0.0260	1,330,500
27 Dec 2023	0.0270	0.0270	0.0250	0.0270	0.0270	3,413,300
26 Dec 2023	0.0250	0.0270	0.0250	0.0270	0.0270	6,064,300
22 Dec 2023	0.0260	0.0260	0.0250	0.0260	0.0260	2,581,200
21 Dec 2023	0.0260	0.0260	0.0250	0.0260	0.0260	3,469,800
20 Dec 2023	0.0270	0.0270	0.0250	0.0260	0.0260	9,128,600
19 Dec 2023	0.0260	0.0270	0.0250	0.0270	0.0270	6,891,700
18 Dec 2023	0.0270	0.0270	0.0250	0.0250	0.0250	3,990,500
15 Dec 2023	0.0250	0.0270	0.0240	0.0260	0.0260	12,626,800
14 Dec 2023	0.0240	0.0250	0.0240	0.0250	0.0250	3,205,000
13 Dec 2023	0.0250	0.0250	0.0240	0.0240	0.0240	899,300
12 Dec 2023	0.0240	0.0250	0.0240	0.0240	0.0240	3,074,800
11 Dec 2023	0.0250	0.0250	0.0240	0.0240	0.0240	1,109,500
08 Dec 2023	0.0240	0.0250	0.0240	0.0240	0.0240	1,269,500
07 Dec 2023	0.0250	0.0250	0.0240	0.0240	0.0240	3,199,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,302.17+9.48(+0.29%)

Nikkei38,240.00-34.05(-0.09%)

Hang Seng18,155.28+392.25(+2.21%)

FTSE 1008,121.24-22.89(-0.28%)

Bitcoin USD57,441.62-2,655.09(-4.42%)

CMC Crypto 2001,257.33-81.73(-6.10%)

Jiutian Chemical Group Limited (C8R.SI)

Straits Times Index
3,302.17
+9.48(+0.29%)

Nikkei
38,240.00
-34.05(-0.09%)

Hang Seng
18,155.28
+392.25(+2.21%)

FTSE 100
8,121.24
-22.89(-0.28%)

Bitcoin USD
57,441.62
-2,655.09(-4.42%)

CMC Crypto 200
1,257.33
-81.73(-6.10%)