Singapore markets open in 1 hour 12 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,434.62 +636.70 (+1.05%) CMC Crypto 200
1,269.77 -42.86 (-3.27%)
Chesswood Group Limited (CHWWF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 09 May 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 100 |
| 08 May 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | - |
| 07 May 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | - |
| 06 May 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | - |
| 03 May 2024 | 5.3500 | 5.3500 | 5.2800 | 5.3300 | 5.3300 | 1,700 |
| 02 May 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| 01 May 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| 30 Apr 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| 29 Apr 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| 26 Apr 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| 25 Apr 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| 24 Apr 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 500 |
| 23 Apr 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| 22 Apr 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| 19 Apr 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| 18 Apr 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| 17 Apr 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 100 |
| 16 Apr 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 200 |
| 15 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 12 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 11 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 100 |
| 10 Apr 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | - |
| 09 Apr 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 100 |
| 08 Apr 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | - |
| 05 Apr 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 100 |
| 04 Apr 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
| 03 Apr 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
| 02 Apr 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
| 01 Apr 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 100 |
| 28 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 27 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 26 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 25 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 22 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 1,000 |
| 21 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 20 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 19 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 18 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 15 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 200 |
| 14 Mar 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | - |
| 13 Mar 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | - |
| 12 Mar 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | - |
| 11 Mar 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | - |
| 08 Mar 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | - |
| 07 Mar 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | - |
| 06 Mar 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | - |
| 05 Mar 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | - |
| 04 Mar 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | - |
| 01 Mar 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 100 |
| 29 Feb 2024 | 6.3300 | 6.3300 | 6.2500 | 6.3200 | 6.3200 | 1,200 |
| 28 Feb 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 500 |
| 27 Feb 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | - |
| 26 Feb 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | - |
| 23 Feb 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | - |
| 22 Feb 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | - |
| 21 Feb 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | - |
| 20 Feb 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | - |
| 16 Feb 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | - |
| 15 Feb 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | - |
| 14 Feb 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | - |
| 13 Feb 2024 | 6.0900 | 6.1300 | 6.0900 | 6.1300 | 6.1300 | 1,600 |
| 12 Feb 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| 09 Feb 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| 08 Feb 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 500 |
| 07 Feb 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| 06 Feb 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| 05 Feb 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| 02 Feb 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| 01 Feb 2024 | 6.6800 | 6.7100 | 6.6400 | 6.7000 | 6.7000 | 1,100 |
| 31 Jan 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 100 |
| 30 Jan 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 300 |
| 29 Jan 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| 26 Jan 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| 25 Jan 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| 24 Jan 2024 | 6.2000 | 6.5500 | 6.1700 | 6.5500 | 6.5500 | 700 |
| 23 Jan 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| 22 Jan 2024 | 5.9300 | 5.9600 | 5.9300 | 5.9600 | 5.9600 | 900 |
| 19 Jan 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 1,000 |
| 18 Jan 2024 | 5.9500 | 5.9500 | 5.9200 | 5.9200 | 5.9200 | 3,500 |
| 17 Jan 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| 16 Jan 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| 12 Jan 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| 11 Jan 2024 | 5.9800 | 5.9800 | 5.9500 | 5.9500 | 5.9500 | 4,300 |
| 10 Jan 2024 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | - |
| 09 Jan 2024 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | - |
| 08 Jan 2024 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | 200 |
| 05 Jan 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | - |
| 04 Jan 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | - |
| 03 Jan 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | - |
| 02 Jan 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | - |
| 29 Dec 2023 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 100 |
| 28 Dec 2023 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| 28 Dec 2023 | 0.008 Dividend | |||||
| 27 Dec 2023 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9420 | - |
| 26 Dec 2023 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9420 | - |
| 22 Dec 2023 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9420 | - |
| 21 Dec 2023 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9420 | - |
| 20 Dec 2023 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9420 | - |
| 19 Dec 2023 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9420 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.