Singapore markets close in 6 hours 20 minutes

Jiutian Chemical Group Limited (C8R.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.02300.0000 (0.00%)
As of 10:26AM SGT. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.02300.02300.02300.02300.02303,587,600
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
23 Feb 20240.02500.02600.02500.02500.02503,545,400
22 Feb 20240.02600.02600.02500.02500.02501,578,500
21 Feb 20240.02700.02700.02500.02600.02605,729,000
20 Feb 20240.02600.02700.02500.02600.02603,110,500
19 Feb 20240.02700.02700.02500.02500.02503,691,800
16 Feb 20240.02500.02700.02500.02600.026015,609,700
15 Feb 20240.02600.02600.02500.02500.02501,353,100
14 Feb 20240.02500.02500.02500.02500.0250916,600
13 Feb 20240.02500.02600.02500.02500.02505,772,800
09 Feb 20240.02600.02700.02500.02500.02504,185,700
08 Feb 20240.02600.02700.02500.02500.02504,011,200
07 Feb 20240.02700.02700.02600.02600.02602,358,500
06 Feb 20240.02500.02700.02500.02600.02604,573,200
05 Feb 20240.02700.02700.02500.02500.02502,547,100
02 Feb 20240.02600.02800.02600.02600.026014,720,500
01 Feb 20240.02600.02700.02500.02600.02603,636,600
31 Jan 20240.02700.02700.02600.02600.02609,551,000
30 Jan 20240.02700.02700.02600.02600.02603,043,400
29 Jan 20240.02700.02800.02600.02600.02602,980,500
26 Jan 20240.02700.02800.02700.02700.02705,739,400
25 Jan 20240.02800.02800.02600.02700.02703,724,500
24 Jan 20240.02700.02800.02700.02700.02709,161,800
23 Jan 20240.02700.02800.02600.02700.02706,906,600
22 Jan 20240.02700.02800.02600.02600.026013,619,700
19 Jan 20240.02900.03000.02600.02800.028022,685,600
18 Jan 20240.02700.03000.02700.02800.028014,253,200
17 Jan 20240.02900.02900.02700.02800.02809,945,200
16 Jan 20240.03200.03200.02900.03000.030019,719,800
15 Jan 20240.02700.03400.02700.03200.032077,822,100
12 Jan 20240.02600.02600.02600.02600.0260-
11 Jan 20240.02700.02700.02600.02600.0260362,200
10 Jan 20240.02700.02700.02600.02600.02603,863,500
09 Jan 20240.02600.02600.02600.02600.02601,143,000
08 Jan 20240.02700.02700.02600.02600.0260132,700
05 Jan 20240.02600.02700.02600.02700.02701,404,400
04 Jan 20240.02700.02800.02500.02600.026019,332,700
03 Jan 20240.02700.02700.02600.02600.026080,600
02 Jan 20240.02600.02700.02600.02700.02703,680,000
29 Dec 20230.02700.02700.02600.02600.0260820,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...