Singapore markets close in 35 minutes

Jiutian Chemical Group Limited (C8R.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0900+0.0010 (+1.12%)
As of 4:14PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20210.08900.09400.08900.09000.090050,972,700
26 Feb 20210.09300.09500.08700.08900.0890119,904,900
25 Feb 20210.09800.10000.09500.09500.095076,009,200
24 Feb 20210.09700.10400.09400.09600.0960247,918,300
23 Feb 20210.10800.11100.10700.10700.1070166,259,800
22 Feb 20210.10900.11200.10600.10700.1070325,174,900
19 Feb 20210.10900.11000.10500.10700.1070102,391,400
18 Feb 20210.10800.10900.10700.10800.108025,317,700
17 Feb 20210.10900.11100.10600.10800.1080104,886,400
16 Feb 20210.11300.11400.10800.10800.1080175,574,300
15 Feb 20210.10700.11300.10700.11200.1120362,816,600
11 Feb 20210.10300.10600.10300.10500.105048,002,100
10 Feb 20210.10400.10600.10300.10300.103090,450,700
09 Feb 20210.10500.10600.10100.10500.1050119,706,300
08 Feb 20210.10200.10700.10200.10400.1040160,770,900
05 Feb 20210.10300.10400.10100.10200.102073,995,300
04 Feb 20210.10300.10400.09900.10100.1010118,804,300
03 Feb 20210.10600.10800.10300.10300.1030204,747,700
02 Feb 20210.09700.10500.09600.10400.1040250,234,300
01 Feb 20210.09300.09800.09300.09500.0950174,423,100
29 Jan 20210.09900.10100.09200.09400.0940140,542,000
28 Jan 20210.10200.10600.09600.09800.0980196,211,800
27 Jan 20210.10700.10800.10200.10500.1050113,310,400
26 Jan 20210.11500.11600.10000.10600.1060257,049,100
25 Jan 20210.11400.11600.11300.11400.1140239,289,100
22 Jan 20210.10800.11500.10800.11200.1120235,000,400
21 Jan 20210.10900.11200.10700.10800.1080197,183,500
20 Jan 20210.11000.11200.10700.10900.1090194,328,500
19 Jan 20210.10600.11300.10500.10900.1090247,541,000
18 Jan 20210.10200.10800.10100.10500.1050266,823,900
15 Jan 20210.09900.10400.09600.10000.1000312,724,700
14 Jan 20210.08700.09800.08700.09800.0980303,139,700
13 Jan 20210.08600.08900.08600.08700.087056,691,700
12 Jan 20210.08700.08800.08500.08600.086073,186,600
11 Jan 20210.08800.09000.08600.08600.086074,759,700
08 Jan 20210.08800.08900.08700.08700.087042,869,500
07 Jan 20210.08900.09000.08700.08700.0870132,213,400
06 Jan 20210.08400.09000.08300.08900.0890223,202,900
05 Jan 20210.08500.08600.08300.08300.083071,288,200
04 Jan 20210.08300.08600.08200.08600.086081,919,600
31 Dec 2020------
30 Dec 20200.08400.08500.08100.08200.082082,415,600
29 Dec 20200.07600.08600.07600.08400.0840193,764,000
28 Dec 20200.07600.07700.07500.07600.076036,763,200
24 Dec 2020------
23 Dec 20200.07200.07400.07100.07300.073046,985,200
22 Dec 20200.07100.07400.07100.07200.072039,264,700
21 Dec 20200.07500.07600.07100.07100.071033,168,200
18 Dec 20200.07700.07700.07500.07500.075047,188,900
17 Dec 20200.07800.07900.07500.07700.0770166,113,300
16 Dec 20200.07100.07700.06900.07700.0770117,429,500
15 Dec 20200.07100.07500.06900.07000.0700103,281,100
14 Dec 20200.07600.07800.06600.07100.0710153,221,700
11 Dec 20200.08100.08200.07500.07600.076096,761,300
10 Dec 20200.08300.08400.08000.08100.081052,680,600
09 Dec 20200.08200.08500.08200.08200.082061,730,700
08 Dec 20200.08200.08400.08100.08200.082047,330,500
07 Dec 20200.08500.08700.08200.08200.082092,010,800
04 Dec 20200.08800.08900.08500.08500.085070,355,800
03 Dec 20200.08800.09000.08700.08700.087055,327,100
02 Dec 20200.09000.09100.08600.08800.088097,266,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...