Singapore markets open in 3 hours 7 minutes

Jiutian Chemical Group Limited (C8R.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0820-0.0020 (-2.38%)
At close: 05:04PM SGT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.08300.08400.08200.08200.08209,458,300
22 Sept 20220.08200.08400.08200.08400.084010,554,200
21 Sept 20220.08500.08500.08200.08300.083023,275,500
20 Sept 20220.08600.08700.08400.08400.084020,717,600
19 Sept 20220.08800.08800.08500.08600.086020,202,900
16 Sept 20220.08900.08900.08800.08800.08808,764,300
15 Sept 20220.08900.09100.08900.08900.08908,861,100
14 Sept 20220.08900.09100.08900.08900.089012,814,800
13 Sept 20220.09100.09200.09000.09000.09004,450,400
12 Sept 20220.09000.09200.09000.09000.09008,169,100
09 Sept 20220.08900.09100.08900.09000.090010,165,700
08 Sept 20220.09100.09100.08900.08900.08908,849,900
07 Sept 20220.09000.09200.09000.09200.09207,552,300
06 Sept 20220.09000.09200.09000.09100.091011,672,900
05 Sept 20220.09100.09200.09000.09000.090012,266,800
02 Sept 20220.09300.09300.09100.09100.09109,720,800
01 Sept 20220.09400.09400.09300.09300.09303,171,400
31 Aug 20220.09300.09500.09300.09300.093013,012,400
30 Aug 20220.09400.09400.09300.09400.09406,923,900
29 Aug 20220.09300.09400.09200.09300.093011,672,200
26 Aug 20220.09400.09500.09300.09400.094011,362,700
25 Aug 20220.09300.09400.09200.09400.094017,912,300
24 Aug 20220.09300.09400.09200.09300.09308,083,100
23 Aug 20220.09200.09300.09100.09200.09208,541,100
22 Aug 20220.09200.09300.09100.09200.09209,106,100
19 Aug 20220.09300.09400.09000.09200.092020,590,100
18 Aug 20220.09200.09300.09200.09200.092014,753,000
17 Aug 20220.09100.09200.09000.09200.092015,277,800
16 Aug 20220.09200.09200.08900.09000.090031,251,900
15 Aug 20220.09500.09600.09100.09100.091033,248,700
12 Aug 20220.09400.09500.09300.09400.094033,232,300
11 Aug 20220.09600.09800.09600.09600.096027,429,000
10 Aug 20220.09400.09600.09400.09600.096015,179,500
08 Aug 20220.09500.09600.09400.09400.094019,027,500
05 Aug 20220.09300.09600.09300.09500.095029,124,100
04 Aug 20220.09500.09500.09300.09300.09306,717,600
03 Aug 20220.09400.09500.09300.09400.094014,932,400
02 Aug 20220.09500.09700.09300.09400.094083,250,700
01 Aug 20220.09200.09300.09200.09300.093014,229,400
29 Jul 20220.09300.09400.09100.09200.092023,610,400
28 Jul 20220.09200.09400.09200.09300.093026,004,700
27 Jul 20220.09100.09200.09100.09100.09106,931,300
26 Jul 20220.09200.09300.09000.09000.090025,787,400
25 Jul 20220.08700.09200.08700.09200.092033,997,200
22 Jul 20220.08700.08800.08700.08700.087013,058,500
21 Jul 20220.08700.08800.08600.08600.086012,574,800
20 Jul 20220.08500.08800.08500.08700.087024,978,800
19 Jul 20220.08300.08500.08300.08300.083016,822,000
18 Jul 20220.08500.08500.08200.08200.082019,418,500
15 Jul 20220.08400.08500.08300.08400.084015,083,900
14 Jul 20220.08500.08600.08400.08400.084010,970,400
13 Jul 20220.08400.08600.08400.08400.084016,816,500
12 Jul 20220.08800.08800.08400.08400.084065,852,700
08 Jul 20220.08900.09000.08800.08800.08809,421,500
07 Jul 20220.08900.08900.08700.08800.088018,172,300
06 Jul 20220.09100.09200.08800.08800.088039,783,200
05 Jul 20220.09200.09300.09000.09000.090011,916,700
04 Jul 20220.09400.09400.09100.09100.091018,625,700
01 Jul 20220.09500.09500.09300.09400.09404,125,500
30 Jun 20220.09400.09500.09300.09300.093012,130,700
29 Jun 20220.09600.09600.09400.09400.09407,627,200
28 Jun 20220.09500.09700.09400.09600.096021,185,200
27 Jun 20220.09400.09700.09400.09500.095020,603,900
24 Jun 20220.09400.09500.09300.09300.09308,086,000
23 Jun 20220.09400.09500.09300.09300.093012,272,500
22 Jun 20220.09800.09900.09300.09300.093031,687,600
21 Jun 20220.09500.09900.09500.09800.098033,423,000
20 Jun 20220.09800.09800.09500.09600.096022,944,300
17 Jun 20220.09800.10000.09800.09800.098033,720,100
16 Jun 20220.10400.10400.10000.10000.100025,713,200
15 Jun 20220.10300.10500.10200.10200.102016,197,500
14 Jun 20220.10400.10500.10300.10300.103028,741,600
13 Jun 20220.10600.10700.10400.10400.104029,537,800
10 Jun 20220.10700.10900.10600.10800.108017,211,300
09 Jun 20220.10700.10900.10600.10800.108044,477,700
08 Jun 20220.10400.10900.10400.10600.106066,494,900
07 Jun 20220.10500.10500.10200.10400.104024,860,800
06 Jun 20220.10200.10500.10200.10500.105022,718,300
03 Jun 20220.10500.10500.10100.10200.102018,114,700
02 Jun 20220.09800.10400.09700.10400.104047,961,900
02 Jun 20220.0075 Dividend
01 Jun 20220.10800.10800.10400.10500.097542,058,600
31 May 20220.10700.10900.10700.10700.099446,446,500
30 May 20220.10800.10900.10600.10800.100324,754,500
27 May 20220.10800.10900.10700.10700.099436,616,000
26 May 20220.10900.10900.10600.10600.098422,138,500
25 May 20220.10900.11000.10600.10900.101225,222,200
24 May 20220.11200.11400.10800.10900.101274,361,900
23 May 20220.11100.11200.10900.11100.103142,104,400
20 May 20220.10700.11000.10700.11000.102194,353,000
19 May 20220.10100.10700.10000.10700.099484,134,600
18 May 20220.10400.10500.10200.10300.095633,646,000
17 May 20220.09800.10400.09700.10400.0966118,524,000
17 May 20220.0012 Dividend
13 May 20220.09600.09800.09500.09800.089938,204,100
12 May 20220.10000.10000.09400.09500.087165,103,900
11 May 20220.09800.10100.09800.10000.091735,754,200
10 May 20220.09900.10000.09600.09900.090841,037,600
09 May 20220.09900.10200.09900.10000.0917104,267,100
06 May 20220.09600.09900.09500.09800.089958,869,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...