Yahoo

Mail

Singapore markets open in 7 hours 4 minutes

Straits Times Index
3,280.10
-7.65(-0.23%)
S&P 500
5,099.96
+51.54(+1.02%)
Dow
38,239.66
+153.86(+0.40%)
Nasdaq
15,927.90
+316.10(+2.02%)
Bitcoin USD
63,739.32
+217.30(+0.34%)
CMC Crypto 200
1,393.81
-2.73(-0.20%)

HRnetGroup Limited (CHZ.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.7100

0.0000

(0.00%)

At close: 03:48PM SGT

Time period:

29 Apr 2023 - 29 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.7100	0.7100	0.7050	0.7100	0.7100	122,000
25 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
24 Apr 2024	0.7000	0.7100	0.7000	0.7100	0.7100	256,000
23 Apr 2024	0.7050	0.7050	0.7000	0.7000	0.7000	56,000
22 Apr 2024	0.7050	0.7050	0.7050	0.7050	0.7050	168,700
19 Apr 2024	0.7050	0.7100	0.7000	0.7050	0.7050	106,800
18 Apr 2024	0.7050	0.7100	0.7050	0.7100	0.7100	59,600
17 Apr 2024	0.7150	0.7150	0.7100	0.7100	0.7100	8,100
16 Apr 2024	0.7150	0.7150	0.7100	0.7100	0.7100	97,800
15 Apr 2024	0.7150	0.7150	0.7100	0.7150	0.7150	83,400
12 Apr 2024	0.7200	0.7200	0.7050	0.7150	0.7150	407,000
11 Apr 2024	0.7200	0.7200	0.7150	0.7150	0.7150	420,000
09 Apr 2024	0.7100	0.7200	0.7100	0.7200	0.7200	64,300
08 Apr 2024	0.7300	0.7300	0.7150	0.7150	0.7150	97,400
05 Apr 2024	0.7300	0.7300	0.7300	0.7300	0.7300	800
04 Apr 2024	0.7300	0.7300	0.7300	0.7300	0.7300	56,500
03 Apr 2024	0.7300	0.7300	0.7250	0.7300	0.7300	104,800
02 Apr 2024	0.7300	0.7300	0.7100	0.7300	0.7300	98,600
01 Apr 2024	0.7200	0.7300	0.7200	0.7250	0.7250	241,800
28 Mar 2024	0.7150	0.7250	0.7150	0.7250	0.7250	24,900
27 Mar 2024	0.7150	0.7150	0.7150	0.7150	0.7150	11,000
26 Mar 2024	0.7250	0.7250	0.7200	0.7200	0.7200	40,800
25 Mar 2024	0.7200	0.7200	0.7150	0.7150	0.7150	29,000
22 Mar 2024	0.7150	0.7150	0.7150	0.7150	0.7150	-
21 Mar 2024	0.7050	0.7200	0.7050	0.7150	0.7150	86,500
20 Mar 2024	0.7100	0.7100	0.7000	0.7050	0.7050	142,100
19 Mar 2024	0.7050	0.7200	0.7050	0.7100	0.7100	27,400
18 Mar 2024	0.7100	0.7250	0.7000	0.7200	0.7200	158,900
15 Mar 2024	0.7050	0.7150	0.7050	0.7150	0.7150	90,100
14 Mar 2024	0.7100	0.7150	0.7000	0.7000	0.7000	282,600
13 Mar 2024	0.7150	0.7200	0.7000	0.7150	0.7150	142,100
12 Mar 2024	0.7200	0.7200	0.7200	0.7200	0.7200	8,800
11 Mar 2024	0.7250	0.7250	0.7200	0.7200	0.7200	66,300
08 Mar 2024	0.7300	0.7300	0.7300	0.7300	0.7300	7,800
07 Mar 2024	0.7300	0.7350	0.7250	0.7250	0.7250	41,100
06 Mar 2024	0.7300	0.7400	0.7300	0.7300	0.7300	203,100
05 Mar 2024	0.7250	0.7300	0.7250	0.7300	0.7300	238,200
04 Mar 2024	0.7200	0.7300	0.7200	0.7300	0.7300	261,800
01 Mar 2024	0.7200	0.7300	0.7150	0.7150	0.7150	194,700
29 Feb 2024	0.7150	0.7250	0.7150	0.7250	0.7250	92,500
28 Feb 2024	0.7150	0.7200	0.7100	0.7100	0.7100	29,100
27 Feb 2024	0.7200	0.7200	0.7150	0.7200	0.7200	18,700
26 Feb 2024	0.7250	0.7300	0.7250	0.7300	0.7300	141,000
23 Feb 2024	0.7200	0.7350	0.7200	0.7300	0.7300	418,400
22 Feb 2024	0.7100	0.7200	0.7100	0.7200	0.7200	168,200
21 Feb 2024	0.7150	0.7150	0.7100	0.7100	0.7100	118,800
20 Feb 2024	0.7000	0.7150	0.7000	0.7150	0.7150	369,400
19 Feb 2024	0.7050	0.7050	0.7000	0.7050	0.7050	162,500
16 Feb 2024	0.7050	0.7050	0.7000	0.7000	0.7000	46,400
15 Feb 2024	0.7200	0.7200	0.7050	0.7050	0.7050	33,300
14 Feb 2024	0.7150	0.7150	0.7150	0.7150	0.7150	1,500
13 Feb 2024	0.7200	0.7200	0.7000	0.7100	0.7100	149,700
09 Feb 2024	0.7150	0.7150	0.7150	0.7150	0.7150	-
08 Feb 2024	0.7150	0.7150	0.7150	0.7150	0.7150	8,000
07 Feb 2024	0.7350	0.7350	0.7200	0.7350	0.7350	31,000
06 Feb 2024	0.7150	0.7350	0.7150	0.7350	0.7350	40,800
05 Feb 2024	0.7200	0.7200	0.7000	0.7150	0.7150	145,600
02 Feb 2024	0.7050	0.7200	0.6900	0.7200	0.7200	59,500
01 Feb 2024	0.7100	0.7100	0.7000	0.7000	0.7000	225,700
31 Jan 2024	0.7250	0.7300	0.6800	0.7100	0.7100	53,900
30 Jan 2024	0.7150	0.7150	0.7150	0.7250	0.7250	1,000
29 Jan 2024	0.7100	0.7100	0.7050	0.7100	0.7100	99,300
26 Jan 2024	0.7150	0.7150	0.7050	0.7050	0.7050	46,400
25 Jan 2024	0.7150	0.7200	0.7150	0.7150	0.7150	27,200
24 Jan 2024	0.7050	0.7050	0.7050	0.7050	0.7050	10,000
23 Jan 2024	0.7150	0.7200	0.7050	0.7050	0.7050	18,300
22 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.7200	15,000
19 Jan 2024	0.7250	0.7250	0.7250	0.7250	0.7250	700
18 Jan 2024	0.7150	0.7200	0.7150	0.7150	0.7150	54,200
17 Jan 2024	0.7200	0.7300	0.7050	0.7050	0.7050	33,000
16 Jan 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
15 Jan 2024	0.7250	0.7300	0.7200	0.7300	0.7300	40,700
12 Jan 2024	0.7150	0.7200	0.7150	0.7200	0.7200	42,700
11 Jan 2024	0.7100	0.7150	0.7100	0.7150	0.7150	39,100
10 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	20,000
09 Jan 2024	0.7000	0.7050	0.7000	0.7050	0.7050	24,000
08 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	27,500
05 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	7,900
04 Jan 2024	0.7050	0.7050	0.7000	0.7000	0.7000	49,400
03 Jan 2024	0.7100	0.7100	0.7050	0.7050	0.7050	14,100
02 Jan 2024	0.7150	0.7150	0.7150	0.7150	0.7150	-
29 Dec 2023	0.7050	0.7150	0.7050	0.7150	0.7150	29,600
28 Dec 2023	0.7050	0.7100	0.7000	0.7100	0.7100	94,100
27 Dec 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
26 Dec 2023	0.7050	0.7100	0.7050	0.7100	0.7100	12,100
22 Dec 2023	0.6950	0.6950	0.6950	0.6950	0.6950	-
21 Dec 2023	0.6950	0.6950	0.6950	0.6950	0.6950	3,800
20 Dec 2023	0.7000	0.7100	0.7000	0.7000	0.7000	56,900
19 Dec 2023	0.7000	0.7000	0.6950	0.6950	0.6950	40,400
18 Dec 2023	0.6850	0.7000	0.6850	0.7000	0.7000	57,500
15 Dec 2023	0.6950	0.6950	0.6950	0.6950	0.6950	-
14 Dec 2023	0.6850	0.6950	0.6850	0.6950	0.6950	185,800
13 Dec 2023	0.6800	0.6850	0.6800	0.6850	0.6850	39,700
12 Dec 2023	0.6800	0.6850	0.6800	0.6800	0.6800	51,800
11 Dec 2023	0.6850	0.6850	0.6750	0.6800	0.6800	40,200
08 Dec 2023	0.6800	0.6850	0.6800	0.6850	0.6850	15,600
07 Dec 2023	0.6850	0.6850	0.6800	0.6800	0.6800	16,000
06 Dec 2023	0.6850	0.6850	0.6850	0.6850	0.6850	9,300
05 Dec 2023	0.6950	0.6950	0.6950	0.6950	0.6950	100
04 Dec 2023	0.6950	0.6950	0.6850	0.6850	0.6850	54,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

S&P 5005,099.96+51.54(+1.02%)

Dow38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.10(+2.02%)

Bitcoin USD63,739.32+217.30(+0.34%)

CMC Crypto 2001,393.81-2.73(-0.20%)

HRnetGroup Limited (CHZ.SI)

Straits Times Index
3,280.10
-7.65(-0.23%)

S&P 500
5,099.96
+51.54(+1.02%)

Dow
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.10(+2.02%)

Bitcoin USD
63,739.32
+217.30(+0.34%)

CMC Crypto 200
1,393.81
-2.73(-0.20%)