Singapore markets closed

Jiutian Chemical Group Limited (C8R.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.02300.0000 (0.00%)
At close: 05:06PM SGT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20240.02300.02400.02300.02300.0230524,100
18 Jul 20240.02400.02400.02300.02300.02301,287,600
17 Jul 20240.02300.02300.02300.02300.0230218,700
16 Jul 20240.02300.02400.02300.02400.0240556,100
15 Jul 20240.02300.02300.02300.02300.02301,649,700
12 Jul 20240.02300.02300.02200.02200.02202,049,100
11 Jul 20240.02200.02400.02200.02300.02302,199,100
10 Jul 20240.02300.02300.02200.02200.0220730,400
09 Jul 20240.02300.02300.02200.02200.02203,265,400
08 Jul 20240.02400.02400.02300.02300.02301,435,500
05 Jul 20240.02400.02400.02300.02400.02401,672,900
04 Jul 20240.02400.02500.02400.02400.0240863,600
03 Jul 20240.02400.02400.02400.02400.02402,916,700
02 Jul 20240.02300.02400.02300.02400.02401,326,900
01 Jul 20240.02400.02400.02300.02400.02403,110,400
28 Jun 20240.02400.02400.02400.02400.02402,623,600
27 Jun 20240.02400.02500.02400.02400.02402,082,500
26 Jun 20240.02500.02500.02500.02500.02501,141,000
25 Jun 20240.02600.02600.02500.02500.02503,234,600
24 Jun 20240.02600.02600.02600.02600.0260509,800
21 Jun 20240.02400.02600.02400.02600.02603,289,200
20 Jun 20240.02500.02500.02400.02400.02401,308,200
19 Jun 20240.02500.02500.02500.02500.02502,369,200
18 Jun 20240.02500.02600.02500.02500.02503,807,600
14 Jun 20240.02600.02700.02600.02600.02605,518,300
13 Jun 20240.02700.02700.02600.02600.02602,020,200
12 Jun 20240.02600.02700.02600.02700.02705,133,400
11 Jun 20240.02600.02700.02600.02600.02601,458,200
10 Jun 20240.02700.02800.02600.02600.02604,654,500
07 Jun 20240.02600.02800.02600.02600.02608,284,800
06 Jun 20240.02600.02700.02600.02700.02705,524,400
05 Jun 20240.02600.02700.02600.02600.02605,885,400
04 Jun 20240.02600.02800.02600.02600.02605,037,900
03 Jun 20240.02600.02700.02600.02600.02604,335,800
31 May 20240.02800.02900.02600.02600.02607,868,200
30 May 20240.02400.02900.02400.02700.027044,718,900
29 May 20240.02400.02500.02400.02400.02403,226,100
28 May 20240.02500.02500.02400.02400.0240962,600
27 May 20240.02300.02500.02300.02400.02407,153,800
24 May 20240.02300.02300.02300.02300.02306,065,700
23 May 20240.02400.02400.02300.02300.02303,911,200
21 May 20240.02400.02400.02300.02400.02405,664,100
20 May 20240.02100.02500.02100.02400.024024,880,100
17 May 20240.02000.02200.02000.02100.02105,181,800
16 May 20240.02000.02100.01900.02100.02105,239,700
15 May 20240.01900.02100.01900.02100.02101,170,300
14 May 20240.02100.02100.02000.02000.02001,809,200
13 May 20240.02000.02000.02000.02000.0200375,800
10 May 20240.02000.02000.02000.02000.02001,647,800
09 May 20240.02000.02000.02000.02000.0200741,300
08 May 20240.02100.02100.02000.02100.02102,029,400
07 May 20240.02100.02100.02000.02100.0210203,800
06 May 20240.02000.02100.02000.02000.02003,713,800
03 May 20240.02000.02100.02000.02000.02002,697,900
02 May 20240.02100.02100.02000.02000.02004,961,000
30 Apr 20240.02100.02100.02000.02100.0210652,200
29 Apr 20240.02000.02100.02000.02000.0200340,300
26 Apr 20240.02000.02100.02000.02100.02107,909,900
25 Apr 20240.02100.02100.02100.02100.0210519,400
24 Apr 20240.02100.02100.02000.02000.02001,098,200
23 Apr 20240.02000.02100.02000.02000.02001,642,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...