Singapore markets closed

Jiutian Chemical Group Limited (C8R.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1060-0.0030 (-2.75%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 May 20220.10900.10900.10600.10600.106022,138,500
25 May 20220.10900.11000.10600.10900.109025,222,200
24 May 20220.11200.11400.10800.10900.109074,361,900
23 May 20220.11100.11200.10900.11100.111042,104,400
20 May 20220.10700.11000.10700.11000.110094,353,000
19 May 20220.10100.10700.10000.10700.107084,134,600
18 May 20220.10400.10500.10200.10300.103033,646,000
17 May 20220.09800.10400.09700.10400.1040118,524,000
17 May 20220.0012 Dividend
13 May 20220.09600.09800.09500.09800.096838,204,100
12 May 20220.10000.10000.09400.09500.093865,103,900
11 May 20220.09800.10100.09800.10000.098835,754,200
10 May 20220.09900.10000.09600.09900.097841,037,600
09 May 20220.09900.10200.09900.10000.0988104,267,100
06 May 20220.09600.09900.09500.09800.096858,869,000
05 May 20220.09800.09900.09600.09700.0958103,106,900
04 May 20220.09200.09600.09200.09400.092873,438,800
29 Apr 20220.09400.09500.09200.09200.090966,133,900
28 Apr 20220.10300.10300.08800.09300.0919196,794,200
27 Apr 20220.10400.10500.10200.10200.100848,087,700
26 Apr 20220.10200.10500.10200.10500.103780,269,000
25 Apr 20220.10300.10300.10100.10100.099849,174,900
22 Apr 20220.10400.10500.10200.10300.101774,322,300
21 Apr 20220.10300.10500.10200.10500.103772,770,000
20 Apr 20220.09800.10300.09800.10200.1008166,650,200
19 Apr 20220.09300.09800.09300.09700.095869,363,700
18 Apr 20220.09400.09500.09300.09300.091919,297,000
14 Apr 20220.09400.09500.09300.09500.093820,962,300
13 Apr 20220.09300.09500.09300.09400.092825,478,700
12 Apr 20220.09400.09400.09200.09300.091933,279,500
11 Apr 20220.09500.09600.09300.09400.092852,422,100
08 Apr 20220.09300.09500.09300.09500.093836,445,600
07 Apr 20220.09200.09300.09000.09200.090935,229,700
06 Apr 20220.09100.09300.09100.09100.089924,653,000
05 Apr 20220.09100.09200.09000.09100.089937,218,800
04 Apr 20220.08700.09000.08700.09000.088947,380,000
01 Apr 20220.08700.08700.08500.08600.08494,433,500
31 Mar 20220.08700.08700.08600.08700.08592,722,400
30 Mar 20220.08600.08800.08600.08600.084920,814,000
29 Mar 20220.08300.08600.08300.08500.084016,881,200
28 Mar 20220.08300.08300.08300.08300.08203,755,400
25 Mar 20220.08300.08400.08300.08300.082014,353,000
24 Mar 20220.08300.08300.08100.08300.08207,645,400
23 Mar 20220.08300.08300.08100.08100.08006,675,900
22 Mar 20220.08100.08300.08100.08300.082018,384,300
21 Mar 20220.08100.08200.08000.08100.08009,278,600
18 Mar 20220.08200.08200.08000.08100.08008,145,400
17 Mar 20220.08200.08300.08100.08100.08009,228,800
16 Mar 20220.08100.08200.08100.08100.080020,382,200
15 Mar 20220.08000.08300.07900.08000.079034,042,900
14 Mar 20220.08300.08400.08000.08000.079024,548,400
11 Mar 20220.08400.08400.08200.08400.083016,561,100
10 Mar 20220.08500.08600.08400.08400.083010,731,000
09 Mar 20220.08500.08600.08300.08400.083011,688,300
08 Mar 20220.08700.08800.08300.08500.084016,775,300
07 Mar 20220.08600.08900.08500.08800.086959,564,500
04 Mar 20220.08300.08900.08300.08600.084972,212,200
03 Mar 20220.08300.08400.08300.08300.082017,604,800
02 Mar 20220.08200.08300.08100.08300.082018,405,700
01 Mar 20220.08200.08500.08200.08300.082034,402,900
28 Feb 20220.08400.08500.08200.08200.081028,564,500
25 Feb 20220.08200.08400.08200.08400.083034,836,900
24 Feb 20220.08400.08500.07800.08000.079057,567,100
23 Feb 20220.08400.08600.08400.08500.084023,031,300
22 Feb 20220.08600.08600.08300.08400.083038,148,900
21 Feb 20220.08500.08600.08500.08500.08407,701,400
18 Feb 20220.08600.08700.08500.08600.084927,437,600
17 Feb 20220.08600.08700.08600.08600.084924,342,000
16 Feb 20220.08700.08700.08600.08700.085918,147,900
15 Feb 20220.08600.08800.08600.08600.084927,832,500
14 Feb 20220.08600.08700.08500.08600.084931,348,500
11 Feb 20220.08800.08800.08700.08700.085928,110,300
10 Feb 20220.09000.09100.08800.08900.087929,042,900
09 Feb 20220.08800.09000.08700.08900.087932,945,000
08 Feb 20220.08900.08900.08600.08800.086924,296,200
07 Feb 20220.08800.09100.08800.08800.0869126,265,700
04 Feb 20220.08700.08900.08600.08700.085950,200,800
03 Feb 20220.08600.08800.08600.08700.085940,643,800
31 Jan 20220.08500.08700.08400.08600.084943,333,800
28 Jan 20220.08300.08500.08300.08500.084020,702,100
27 Jan 20220.08600.08600.08300.08300.082019,292,100
26 Jan 20220.08400.08600.08300.08500.084022,717,200
25 Jan 20220.08500.08700.08400.08400.083057,194,900
24 Jan 20220.08500.08600.08500.08500.084030,308,200
21 Jan 20220.08300.08700.08200.08600.084974,382,700
20 Jan 20220.08400.08500.08300.08300.082042,088,400
19 Jan 20220.08200.08500.08100.08300.082039,427,300
18 Jan 20220.08300.08400.08200.08200.081020,799,100
17 Jan 20220.08300.08500.08100.08200.081038,929,800
14 Jan 20220.08200.08400.08200.08200.08109,382,800
13 Jan 20220.08400.08500.08200.08300.082021,112,300
12 Jan 20220.07800.08500.07800.08400.083096,271,900
11 Jan 20220.07900.07900.07800.07900.078013,740,900
10 Jan 20220.07700.07900.07600.07800.077031,050,000
07 Jan 20220.07500.07700.07500.07600.07517,135,300
06 Jan 20220.07500.07600.07300.07500.07419,108,500
05 Jan 20220.07700.07700.07500.07500.07414,305,800
04 Jan 20220.07600.07800.07600.07600.075110,148,000
03 Jan 20220.07700.07700.07500.07600.075111,355,800
31 Dec 20210.07700.07700.07600.07600.07512,388,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...