Singapore markets closed

Jiutian Chemical Group Limited (C8R.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.02000.0000 (0.00%)
At close: 05:04PM SGT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.02000.02100.02000.02000.02001,770,800
19 Apr 20240.02100.02100.02000.02000.02002,638,500
18 Apr 20240.02000.02100.02000.02000.02002,054,900
17 Apr 20240.02000.02100.02000.02000.02001,125,600
16 Apr 20240.02200.02200.02000.02000.02004,765,000
15 Apr 20240.02200.02300.02100.02200.02203,588,400
12 Apr 20240.02200.02300.02200.02200.0220814,100
11 Apr 20240.02300.02300.02200.02200.0220814,400
09 Apr 20240.02200.02300.02100.02300.02306,505,900
08 Apr 20240.02200.02200.02100.02100.0210417,300
05 Apr 20240.02100.02200.02100.02100.021066,200
04 Apr 20240.02200.02200.02100.02100.0210727,600
03 Apr 20240.02200.02300.02100.02100.02104,123,700
02 Apr 20240.02300.02300.02200.02200.02201,056,100
01 Apr 20240.02300.02300.02200.02200.0220787,200
28 Mar 20240.02300.02300.02300.02300.0230933,400
27 Mar 20240.02300.02300.02200.02200.02201,321,900
26 Mar 20240.02200.02300.02100.02300.02303,866,300
25 Mar 20240.02200.02200.02100.02100.0210679,100
22 Mar 20240.02200.02300.02100.02200.02201,146,800
21 Mar 20240.02200.02300.02200.02200.02203,704,800
20 Mar 20240.02200.02200.02100.02200.02204,661,700
19 Mar 20240.02300.02400.02100.02200.02206,655,200
18 Mar 20240.02300.02400.02300.02300.02301,171,300
15 Mar 20240.02300.02400.02300.02400.0240180,000
14 Mar 20240.02400.02500.02300.02300.02304,546,800
13 Mar 20240.02400.02500.02400.02400.02407,483,300
12 Mar 20240.02400.02500.02400.02400.02401,418,200
11 Mar 20240.02500.02500.02400.02400.02404,709,400
08 Mar 20240.02400.02500.02400.02400.0240495,500
07 Mar 20240.02400.02500.02400.02400.02401,462,300
06 Mar 20240.02400.02400.02400.02400.0240184,800
05 Mar 20240.02400.02500.02400.02400.02402,627,000
04 Mar 20240.02500.02500.02400.02400.02402,173,300
01 Mar 20240.02600.02600.02500.02500.02501,761,200
29 Feb 20240.02500.02600.02400.02500.02508,580,900
28 Feb 20240.02600.02600.02500.02500.02501,102,800
27 Feb 20240.02500.02600.02500.02500.02501,369,700
26 Feb 20240.02500.02600.02500.02500.02501,211,700
23 Feb 20240.02500.02600.02500.02500.02503,545,400
22 Feb 20240.02600.02600.02500.02500.02501,578,500
21 Feb 20240.02700.02700.02500.02600.02605,729,000
20 Feb 20240.02600.02700.02500.02600.02603,110,500
19 Feb 20240.02700.02700.02500.02500.02503,691,800
16 Feb 20240.02500.02700.02500.02600.026015,609,700
15 Feb 20240.02600.02600.02500.02500.02501,353,100
14 Feb 20240.02500.02500.02500.02500.0250916,600
13 Feb 20240.02500.02600.02500.02500.02505,772,800
09 Feb 20240.02600.02700.02500.02500.02504,185,700
08 Feb 20240.02600.02700.02500.02500.02504,011,200
07 Feb 20240.02700.02700.02600.02600.02602,358,500
06 Feb 20240.02500.02700.02500.02600.02604,573,200
05 Feb 20240.02700.02700.02500.02500.02502,547,100
02 Feb 20240.02600.02800.02600.02600.026014,720,500
01 Feb 20240.02600.02700.02500.02600.02603,636,600
31 Jan 20240.02700.02700.02600.02600.02609,551,000
30 Jan 20240.02700.02700.02600.02600.02603,043,400
29 Jan 20240.02700.02800.02600.02600.02602,980,500
26 Jan 20240.02700.02800.02700.02700.02705,739,400
25 Jan 20240.02800.02800.02600.02700.02703,724,500
24 Jan 20240.02700.02800.02700.02700.02709,161,800
23 Jan 20240.02700.02800.02600.02700.02706,906,600
22 Jan 20240.02700.02800.02600.02600.026013,619,700
19 Jan 20240.02900.03000.02600.02800.028022,685,600
18 Jan 20240.02700.03000.02700.02800.028014,253,200
17 Jan 20240.02900.02900.02700.02800.02809,945,200
16 Jan 20240.03200.03200.02900.03000.030019,719,800
15 Jan 20240.02700.03400.02700.03200.032077,822,100
12 Jan 20240.02600.02600.02600.02600.0260-
11 Jan 20240.02700.02700.02600.02600.0260362,200
10 Jan 20240.02700.02700.02600.02600.02603,863,500
09 Jan 20240.02600.02600.02600.02600.02601,143,000
08 Jan 20240.02700.02700.02600.02600.0260132,700
05 Jan 20240.02600.02700.02600.02700.02701,404,400
04 Jan 20240.02700.02800.02500.02600.026019,332,700
03 Jan 20240.02700.02700.02600.02600.026080,600
02 Jan 20240.02600.02700.02600.02700.02703,680,000
29 Dec 20230.02700.02700.02600.02600.0260820,400
28 Dec 20230.02700.02700.02600.02600.02601,330,500
27 Dec 20230.02700.02700.02500.02700.02703,413,300
26 Dec 20230.02500.02700.02500.02700.02706,064,300
22 Dec 20230.02600.02600.02500.02600.02602,581,200
21 Dec 20230.02600.02600.02500.02600.02603,469,800
20 Dec 20230.02700.02700.02500.02600.02609,128,600
19 Dec 20230.02600.02700.02500.02700.02706,891,700
18 Dec 20230.02700.02700.02500.02500.02503,990,500
15 Dec 20230.02500.02700.02400.02600.026012,626,800
14 Dec 20230.02400.02500.02400.02500.02503,205,000
13 Dec 20230.02500.02500.02400.02400.0240899,300
12 Dec 20230.02400.02500.02400.02400.02403,074,800
11 Dec 20230.02500.02500.02400.02400.02401,109,500
08 Dec 20230.02400.02500.02400.02400.02401,269,500
07 Dec 20230.02500.02500.02400.02400.02403,199,800
06 Dec 20230.02500.02600.02400.02500.02506,364,200
05 Dec 20230.02600.02600.02500.02600.0260334,300
04 Dec 20230.02500.02600.02500.02600.02602,257,500
01 Dec 20230.02600.02600.02500.02500.02504,460,200
30 Nov 20230.02700.02700.02600.02600.02603,943,400
29 Nov 20230.02700.02700.02600.02600.02602,223,100
28 Nov 20230.02800.02800.02600.02600.02606,089,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...