Singapore markets close in 4 hours 41 minutes

Jiutian Chemical Group Limited (C8R.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0890-0.0010 (-1.11%)
As of 11:45AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20200.09000.09000.08600.08900.089045,418,600
01 Dec 20200.09100.09200.08900.09000.090067,540,600
30 Nov 20200.08800.09200.08800.09000.0900182,613,100
27 Nov 20200.08800.09000.08600.08800.088084,293,600
26 Nov 20200.08600.09000.08500.08700.087077,176,400
25 Nov 20200.09000.09100.08500.08600.086069,589,700
24 Nov 20200.09200.09300.08900.09000.0900103,237,100
23 Nov 20200.09400.09500.09000.09100.091073,331,500
20 Nov 20200.09100.09500.09100.09200.0920126,161,100
19 Nov 20200.08300.09300.08300.09000.0900215,726,800
18 Nov 20200.08300.08800.08200.08300.083096,453,400
17 Nov 20200.09000.09100.07800.08400.0840142,895,500
16 Nov 20200.09200.09400.08900.08900.0890114,945,300
13 Nov 20200.08500.09300.08400.09000.0900171,740,000
12 Nov 20200.11700.11700.08500.08500.0850728,702,800
11 Nov 20200.11600.12100.11400.11500.1150304,864,400
10 Nov 20200.11400.11800.11300.11400.114094,068,500
09 Nov 20200.11400.11800.10900.11700.1170220,967,100
06 Nov 20200.12000.12100.10900.11400.1140290,107,400
05 Nov 20200.10300.12000.10300.11800.1180461,815,000
04 Nov 20200.10200.10500.09600.10200.1020406,652,200
03 Nov 20200.08500.09800.08500.09700.0970403,414,800
02 Nov 20200.08300.08600.08200.08500.0850113,821,200
30 Oct 20200.08400.08600.08100.08200.0820155,132,900
29 Oct 20200.08100.08500.08000.08300.083070,358,700
28 Oct 20200.08200.08900.08200.08300.0830249,904,900
27 Oct 20200.07800.08300.07700.08200.082078,516,100
26 Oct 20200.08500.08700.07600.07800.0780348,055,900
23 Oct 20200.08600.09000.08400.08500.0850272,925,400
22 Oct 20200.08000.08700.08000.08500.0850260,795,000
21 Oct 20200.08000.08400.07800.07900.0790179,052,900
20 Oct 20200.07700.08700.07500.08000.0800534,751,400
19 Oct 20200.06700.07900.06500.07900.0790303,717,600
16 Oct 20200.06400.06400.06400.06400.0640-
15 Oct 20200.06200.06600.06200.06400.064075,257,000
14 Oct 20200.06700.07000.06300.06300.0630164,321,300
13 Oct 20200.06100.06800.06000.06700.0670213,443,300
12 Oct 20200.05900.06200.05700.06100.0610151,058,400
09 Oct 20200.05400.05900.05400.05800.0580170,649,700
08 Oct 20200.05200.05400.05000.05400.054074,542,700
07 Oct 20200.04900.05300.04900.05200.052066,195,200
06 Oct 20200.05000.05100.04900.05000.050039,817,100
05 Oct 20200.04800.05000.04800.04900.049037,805,100
02 Oct 20200.04900.04900.04600.04700.047044,693,100
01 Oct 20200.04800.05000.04800.04900.049021,932,700
30 Sep 20200.04900.05100.04600.04800.048045,553,400
29 Sep 20200.05300.05400.05000.05000.050038,243,800
28 Sep 20200.05200.05400.05100.05300.053070,410,000
25 Sep 20200.04700.05100.04700.05100.0510131,700,200
24 Sep 20200.04600.04800.04500.04600.046045,684,600
23 Sep 20200.04500.04800.04500.04600.046061,252,400
22 Sep 20200.04400.04500.04300.04500.045027,763,000
21 Sep 20200.04600.04600.04300.04300.043020,282,800
18 Sep 20200.04500.04800.04500.04500.045043,086,600
17 Sep 20200.04800.04800.04500.04500.045046,899,300
16 Sep 20200.04400.04800.04300.04800.048090,443,900
15 Sep 20200.04300.04500.04300.04400.044039,355,900
14 Sep 20200.04600.04600.04300.04300.043026,446,200
11 Sep 20200.04400.04700.04400.04500.045025,534,000
10 Sep 20200.04900.04900.04400.04500.045056,380,800
09 Sep 20200.04600.04900.04600.04700.047066,322,700
08 Sep 20200.04900.05000.04600.04800.048065,472,700
07 Sep 20200.05000.05200.04800.04800.048048,804,800
04 Sep 20200.04400.05100.04400.05000.050097,587,200
03 Sep 20200.05100.05100.04400.04600.046092,258,700
02 Sep 20200.05200.05400.05000.05000.050044,172,200
01 Sep 20200.05100.05300.04700.05200.0520158,224,700
31 Aug 20200.05700.05700.05300.05300.053056,608,200
28 Aug 20200.05600.06000.05500.05700.0570142,986,200
27 Aug 20200.05600.05700.05400.05600.056052,525,200
26 Aug 20200.05500.05800.05400.05700.057069,962,100
25 Aug 20200.05900.06200.05300.05400.0540227,760,200
24 Aug 20200.04700.05900.04700.05500.0550324,795,100
21 Aug 20200.04200.05000.04200.04600.0460391,998,800
20 Aug 20200.03800.04100.03700.04000.040078,295,700
19 Aug 20200.04400.04400.03800.03800.0380129,388,600
18 Aug 20200.03700.04400.03600.04300.0430209,041,000
17 Aug 20200.03900.04000.03600.03700.037059,427,800
14 Aug 20200.03800.04700.03500.03600.0360376,109,900
13 Aug 20200.02100.03800.02100.03600.0360383,438,900
12 Aug 20200.01900.02000.01800.01800.018011,520,000
11 Aug 20200.01700.02000.01700.01900.019069,534,100
07 Aug 20200.01700.01800.01700.01700.017023,715,100
06 Aug 20200.01500.01700.01500.01700.01704,976,600
05 Aug 20200.01500.01500.01500.01500.0150270,000
04 Aug 20200.01500.01500.01500.01500.01506,150,000
03 Aug 20200.01500.01600.01500.01500.01501,980,000
30 Jul 20200.01500.01500.01500.01500.0150200,000
29 Jul 20200.01600.01600.01500.01500.0150605,000
28 Jul 20200.01600.01600.01600.01600.01602,550,000
27 Jul 20200.01600.01600.01500.01500.0150880,000
24 Jul 20200.01600.01600.01600.01600.0160558,800
23 Jul 20200.01600.01600.01600.01600.01601,000,000
22 Jul 20200.01600.01600.01600.01600.01604,271,000
21 Jul 20200.01600.01600.01600.01600.01601,210,000
20 Jul 20200.01600.01600.01600.01600.0160940,000
17 Jul 20200.01500.01700.01500.01600.01606,895,600
16 Jul 20200.01600.01600.01500.01500.01505,107,700
15 Jul 20200.01600.01700.01500.01600.01602,901,100
14 Jul 20200.01700.01700.01500.01600.016011,660,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...