Singapore markets open in 5 hours 24 minutes

Jiutian Chemical Group Limited (C8R.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0820+0.0010 (+1.23%)
At close: 05:10PM SGT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20230.08100.08300.08100.08200.08208,102,500
27 Jan 20230.08300.08400.08100.08100.081011,935,000
26 Jan 20230.08000.08400.08000.08300.083025,310,900
25 Jan 20230.08000.08100.08000.08000.08004,539,500
20 Jan 20230.07800.08000.07800.07900.07903,896,800
19 Jan 20230.07900.08000.07800.07900.07904,227,600
18 Jan 20230.07800.08000.07800.07900.07906,912,600
17 Jan 20230.07800.07900.07800.07800.07807,939,400
16 Jan 20230.07900.07900.07800.07800.07802,718,600
13 Jan 20230.08000.08000.07800.07800.07806,233,500
12 Jan 20230.07900.08000.07900.07900.07904,150,100
11 Jan 20230.07900.08100.07900.07900.07909,854,400
10 Jan 20230.08000.08100.07900.07900.07908,304,900
09 Jan 20230.08100.08100.07900.07900.07909,564,300
06 Jan 20230.07800.08000.07800.08000.080012,490,100
05 Jan 20230.07800.07900.07800.07800.07803,111,400
04 Jan 20230.07800.07900.07700.07800.078016,570,000
03 Jan 20230.08100.08200.07800.08000.080018,368,400
30 Dec 20220.08200.08300.08100.08100.08106,171,500
29 Dec 20220.08300.08300.08100.08100.08104,559,600
28 Dec 20220.08300.08400.08200.08200.082016,481,300
27 Dec 20220.08200.08400.08200.08200.082018,079,600
23 Dec 20220.08300.08300.08100.08100.08106,203,300
22 Dec 20220.08400.08400.08200.08300.08308,721,900
21 Dec 20220.08300.08400.08200.08300.08309,877,000
20 Dec 20220.08500.08500.08300.08300.083011,994,600
19 Dec 20220.08400.08500.08300.08400.08407,408,600
16 Dec 20220.08600.08800.08400.08400.084023,455,200
15 Dec 20220.08200.08700.08200.08600.086033,137,600
14 Dec 20220.08100.08300.08100.08200.082010,561,900
13 Dec 20220.08100.08200.08100.08100.08101,785,200
12 Dec 20220.08200.08300.08000.08000.08008,513,300
09 Dec 20220.08100.08300.08100.08100.08106,011,300
08 Dec 20220.08000.08100.08000.08100.08103,045,000
07 Dec 20220.08000.08200.07900.08000.08006,369,400
06 Dec 20220.08200.08200.08000.08000.08007,776,900
05 Dec 20220.07800.08300.07800.08200.082025,954,300
02 Dec 20220.07700.07900.07700.07800.07808,443,300
01 Dec 20220.07700.07800.07600.07700.07708,380,500
30 Nov 20220.07600.07700.07500.07500.07506,639,500
29 Nov 20220.07500.07700.07500.07600.07604,731,200
28 Nov 20220.07800.07800.07500.07500.07504,913,800
25 Nov 20220.07600.07900.07600.07700.077016,424,000
24 Nov 20220.07500.07700.07400.07600.076010,012,800
23 Nov 20220.07300.07500.07300.07500.07506,092,200
22 Nov 20220.07400.07500.07300.07300.07308,268,600
21 Nov 20220.07500.07600.07400.07400.07409,418,600
18 Nov 20220.07400.07700.07400.07500.075010,530,800
17 Nov 20220.07600.07700.07400.07400.074014,456,100
16 Nov 20220.07800.07900.07500.07600.076018,728,900
15 Nov 20220.07700.07900.07700.07900.07909,124,400
14 Nov 20220.07700.07900.07700.07800.07809,295,300
11 Nov 20220.07900.07900.07500.07700.077019,723,700
10 Nov 20220.08100.08100.07700.07800.078018,396,600
09 Nov 20220.08100.08200.08100.08100.081010,935,100
08 Nov 20220.08200.08300.08100.08100.081012,080,600
07 Nov 20220.08200.08200.08000.08200.082013,291,600
04 Nov 20220.08000.08200.08000.08200.08205,251,600
03 Nov 20220.08200.08200.08000.08100.081010,536,100
02 Nov 20220.08000.08200.07900.08200.082020,445,600
01 Nov 20220.07800.08200.07800.08000.080015,308,200
31 Oct 20220.07700.08000.07600.07800.078018,882,800
28 Oct 20220.07300.07700.07300.07600.076018,627,500
27 Oct 20220.07400.07500.07200.07300.07304,121,500
26 Oct 20220.07400.07500.07300.07400.07407,664,100
25 Oct 20220.07100.07400.07100.07400.074013,541,200
21 Oct 20220.07100.07200.07000.07100.07108,356,500
20 Oct 20220.07100.07200.07000.07100.07107,424,500
19 Oct 20220.07100.07300.07000.07000.070017,054,500
18 Oct 20220.07100.07100.06900.07000.070012,909,700
17 Oct 20220.07100.07100.06900.06900.06908,842,000
14 Oct 20220.07300.07400.07100.07100.071012,172,900
13 Oct 20220.07400.07400.07000.07100.071013,517,200
12 Oct 20220.07600.07600.07300.07400.07409,345,300
11 Oct 20220.07800.07800.07500.07600.076013,569,600
10 Oct 20220.07900.07900.07800.07800.07806,953,200
07 Oct 20220.07800.08000.07800.07900.079013,155,400
06 Oct 20220.07700.07900.07700.07800.07807,441,800
05 Oct 20220.07900.07900.07700.07700.077015,209,100
04 Oct 20220.07600.07900.07600.07800.078017,558,600
03 Oct 20220.07600.07700.07500.07500.075011,919,100
30 Sept 20220.07600.07700.07400.07700.077012,246,400
29 Sept 20220.07700.07900.07600.07600.076012,906,500
28 Sept 20220.07900.07900.07600.07600.076014,679,200
27 Sept 20220.08000.08000.07800.07900.079012,930,700
26 Sept 20220.08300.08300.07900.07900.079025,127,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...