Singapore Markets closed

Jiutian Chemical Group Limited (C8R.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.07800.0000 (0.00%)
At close: 5:07PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.07400.07400.07100.07200.072021,599,400
25 Nov 20210.07600.07600.07300.07300.073015,001,000
24 Nov 20210.07600.07700.07500.07500.075016,002,100
23 Nov 20210.07700.07700.07500.07500.075016,899,300
22 Nov 20210.07800.07900.07600.07600.076015,948,500
19 Nov 20210.07900.07900.07700.07800.078014,702,600
18 Nov 20210.07800.07900.07700.07800.078016,348,900
17 Nov 20210.08000.08100.07800.07800.078032,524,100
16 Nov 20210.08000.08100.07900.08000.080012,513,400
15 Nov 20210.08100.08200.07900.07900.079015,658,500
12 Nov 20210.07900.08300.07900.08100.081075,515,300
11 Nov 20210.08000.08100.07900.07900.079015,971,200
10 Nov 20210.08100.08100.07900.08000.080021,233,700
09 Nov 20210.08100.08200.08000.08000.080015,571,700
08 Nov 20210.08000.08300.08000.08100.081067,028,300
05 Nov 20210.08000.08300.08000.08200.082047,356,000
03 Nov 20210.08100.08100.08000.08100.081015,339,500
02 Nov 20210.08200.08200.07900.08100.081096,860,800
01 Nov 20210.08800.08900.08600.08700.087033,427,100
29 Oct 20210.08700.08900.08700.08700.087024,652,800
28 Oct 20210.08800.08900.08600.08800.088036,353,000
27 Oct 20210.09000.09000.08800.08900.089024,798,000
26 Oct 20210.09000.09300.09000.09100.091099,252,400
25 Oct 20210.08900.09000.08800.08900.089035,735,500
22 Oct 20210.08800.08900.08700.08700.087013,713,000
21 Oct 20210.08700.09100.08700.08700.087062,063,900
20 Oct 20210.08900.09000.08700.08700.087058,776,800
19 Oct 20210.09200.09400.08800.08900.0890110,829,900
18 Oct 20210.08000.09200.08000.09100.0910255,709,100
15 Oct 20210.08100.08100.07900.08000.08009,771,800
14 Oct 20210.08000.08100.07900.08000.080010,009,800
13 Oct 20210.08000.08100.07900.07900.079014,744,600
12 Oct 20210.08000.08000.07900.07900.079019,693,600
11 Oct 20210.08100.08100.07900.08000.080020,348,900
08 Oct 20210.08100.08200.08100.08100.08104,191,200
07 Oct 20210.08300.08300.08100.08100.081013,388,000
06 Oct 20210.08100.08300.08000.08300.083064,678,100
05 Oct 20210.08000.08200.07900.08000.080013,544,300
04 Oct 20210.08100.08200.08000.08000.080015,416,400
01 Oct 20210.08100.08100.08000.08000.080012,076,700
30 Sep 20210.07900.08200.07900.08100.081020,623,200
29 Sep 20210.07800.08000.07800.08000.08006,373,600
28 Sep 20210.07900.08000.07800.07900.079013,471,500
27 Sep 20210.07800.08200.07800.07900.079034,360,000
24 Sep 20210.07900.08000.07800.07800.07808,693,800
23 Sep 20210.07900.08000.07900.07900.07905,575,200
22 Sep 20210.07900.08000.07800.07800.07809,842,600
21 Sep 20210.07700.08000.07700.07900.079024,113,300
20 Sep 20210.08100.08200.07700.07700.077033,362,200
17 Sep 20210.08100.08300.08100.08200.08205,365,900
16 Sep 20210.08300.08300.08100.08200.08207,665,200
15 Sep 20210.08300.08300.08200.08200.082012,123,200
14 Sep 20210.08200.08500.08200.08300.083037,893,800
13 Sep 20210.08300.08400.08300.08300.08306,970,800
10 Sep 20210.08400.08500.08400.08400.084018,726,400
09 Sep 20210.08300.08500.08300.08500.085019,235,400
08 Sep 20210.08400.08400.08200.08300.083020,917,300
07 Sep 20210.08300.08400.08200.08300.083012,882,800
06 Sep 20210.08200.08300.08200.08300.08309,503,500
03 Sep 20210.08200.08400.08100.08200.082031,678,900
02 Sep 20210.08300.08300.08100.08200.08207,714,800
01 Sep 20210.08200.08300.08100.08200.082018,964,500
31 Aug 20210.08200.08300.08100.08100.08108,086,700
30 Aug 20210.08100.08300.08100.08200.08208,972,400
27 Aug 20210.08200.08200.08100.08100.08108,819,400
26 Aug 20210.08200.08400.08100.08100.081019,090,300
25 Aug 20210.08300.08500.08200.08200.082038,218,400
24 Aug 20210.08200.08300.08100.08200.082020,485,300
23 Aug 20210.08000.08200.08000.08100.081022,864,500
20 Aug 20210.08000.08200.08000.08000.080013,404,700
19 Aug 20210.08300.08400.07800.08000.080044,894,500
18 Aug 20210.08300.08600.08300.08300.083024,931,100
17 Aug 20210.08400.08500.08300.08300.083023,108,500
16 Aug 20210.08600.08600.08400.08400.084036,639,700
13 Aug 20210.08800.08800.08600.08600.086018,749,600
12 Aug 20210.09100.09100.08700.08700.0870106,865,000
11 Aug 20210.09400.09500.09300.09300.093021,403,000
10 Aug 20210.09500.09800.09400.09500.0950141,135,600
06 Aug 20210.08600.09300.08500.09200.0920109,652,200
05 Aug 20210.08500.08600.08400.08500.085012,692,900
04 Aug 20210.08300.08600.08300.08500.085032,316,600
03 Aug 20210.08300.08400.08300.08300.08306,855,400
02 Aug 20210.08400.08500.08300.08300.083010,496,500
30 Jul 20210.08500.08500.08300.08400.084015,444,000
29 Jul 20210.08400.08500.08400.08400.084011,656,400
28 Jul 20210.08400.08500.08300.08500.08509,610,400
27 Jul 20210.08400.08600.08400.08400.084024,589,500
26 Jul 20210.08500.08700.08300.08400.084040,027,700
23 Jul 20210.08600.08700.08400.08500.085021,902,800
22 Jul 20210.08700.08700.08600.08600.08605,794,200
21 Jul 20210.08700.08800.08500.08600.086015,020,500
19 Jul 20210.08800.08900.08600.08700.087044,520,600
16 Jul 20210.08800.09000.08700.08900.089043,956,100
15 Jul 20210.08700.08800.08600.08700.087020,056,300
14 Jul 20210.08800.08800.08600.08700.087017,809,300
13 Jul 20210.08700.08900.08700.08800.088060,300,500
12 Jul 20210.08600.08800.08500.08600.086036,541,500
09 Jul 20210.08400.08600.08300.08600.086015,850,900
08 Jul 20210.08600.08600.08300.08400.084012,530,700
07 Jul 20210.08600.08700.08500.08600.086013,318,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...