Singapore markets close in 52 minutes

HRnetGroup Limited (CHZ.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.8000-0.0050 (-0.62%)
As of 03:38PM SGT. Market open.
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 20220.80000.80000.80000.80000.800016,200
17 Aug 20220.79000.80500.78500.80500.8050612,900
16 Aug 20220.79000.79000.79000.79000.790022,200
15 Aug 20220.80000.80000.78000.78500.7850558,900
12 Aug 20220.78500.80500.78500.79000.79001,467,100
11 Aug 20220.78000.78000.77500.77500.7750578,400
10 Aug 20220.77000.78000.77000.77500.775094,300
08 Aug 20220.77500.78000.77500.78000.780017,300
05 Aug 20220.77000.77500.76500.77000.7700499,300
04 Aug 20220.77000.77500.77000.77000.770034,400
03 Aug 20220.77000.77500.77000.77000.770021,300
02 Aug 20220.78000.78000.76500.77500.7750254,400
01 Aug 20220.77500.78000.77500.77500.7750336,800
29 Jul 20220.77500.78000.77000.78000.780077,100
28 Jul 20220.77000.78000.77000.77500.775038,700
27 Jul 20220.77000.77500.77000.77500.775014,200
26 Jul 20220.77000.77500.76500.77000.770018,200
25 Jul 20220.77500.77500.77000.77000.770085,400
22 Jul 20220.77500.77500.77000.77000.770028,400
21 Jul 20220.77500.77500.77500.77500.775086,400
20 Jul 20220.78000.78000.77500.77500.7750199,900
19 Jul 20220.78000.78000.77500.78000.780083,900
18 Jul 20220.77500.78000.77500.78000.7800158,500
15 Jul 20220.77000.77500.76500.77500.7750133,000
14 Jul 20220.77000.77000.76500.76500.7650151,600
13 Jul 20220.77500.77500.77000.77000.7700118,300
12 Jul 20220.77500.78000.77000.78000.780080,400
08 Jul 20220.78000.79000.77000.77000.7700829,200
07 Jul 20220.78000.78500.77500.77500.7750427,300
06 Jul 20220.78000.79000.77500.78000.7800677,600
05 Jul 20220.77500.78000.77000.78000.780082,500
04 Jul 20220.77000.78500.77000.77500.7750351,400
01 Jul 20220.77000.77000.77000.77000.7700116,000
30 Jun 20220.77000.77500.77000.77500.775076,800
29 Jun 20220.78000.78000.77500.78000.7800480,000
28 Jun 20220.78000.78500.77500.77500.7750739,200
27 Jun 20220.78000.78500.77000.77000.7700409,100
24 Jun 20220.77000.77500.76500.77500.7750139,000
23 Jun 20220.77500.78000.77000.77000.7700578,800
22 Jun 20220.78000.78500.77000.77500.7750462,700
21 Jun 20220.77500.77500.76500.77500.775069,200
20 Jun 20220.77000.77500.76500.76500.7650152,300
17 Jun 20220.76000.77000.75500.76500.7650120,400
16 Jun 20220.77000.78500.76000.76000.7600983,700
15 Jun 20220.77000.78500.76000.76500.7650493,200
14 Jun 20220.77000.78000.74000.76500.7650888,400
13 Jun 20220.73000.78500.73000.77000.7700840,300
10 Jun 20220.73500.74000.73000.74000.740037,000
09 Jun 20220.74000.74500.73500.74500.745045,500
08 Jun 20220.73000.75000.73000.74500.7450181,000
07 Jun 20220.74000.74000.73000.73500.7350129,100
06 Jun 20220.73500.74000.73500.74000.740025,900
03 Jun 20220.73500.74000.73500.73500.735025,400
02 Jun 20220.73500.74000.73000.73000.730087,800
01 Jun 20220.73000.73500.73000.73500.735012,800
31 May 20220.73500.73500.72000.72500.7250154,800
30 May 20220.72500.73500.72500.73500.735034,000
27 May 20220.72500.73500.71500.72000.720093,300
26 May 20220.71500.72500.71000.72500.7250100,200
25 May 20220.70500.71500.70500.71500.715056,300
24 May 20220.71500.72000.70500.71000.7100125,000
23 May 20220.72000.72500.71500.72500.7250120,700
20 May 20220.70500.72000.70500.71000.710090,000
19 May 20220.70500.71000.70000.70500.705097,500
18 May 20220.71000.71000.70000.71000.710060,100
17 May 20220.70000.71000.69500.70000.7000505,400
13 May 20220.68500.70000.67500.70000.7000183,400
12 May 20220.73000.74000.68500.68500.68501,282,100
11 May 20220.73500.74000.73000.73500.735055,400
10 May 20220.75000.75000.72000.74000.7400272,000
09 May 20220.75500.75500.75000.75000.7500283,900
09 May 20220.03 Dividend
06 May 20220.77500.78500.77500.77500.745084,400
05 May 20220.79000.79500.78000.78000.7498137,500
04 May 20220.79500.80000.79000.79000.759463,200
29 Apr 20220.80000.80000.80000.80000.769070,000
28 Apr 20220.79000.79500.79000.79500.764239,900
27 Apr 20220.80000.80000.78000.78000.7498333,200
26 Apr 20220.80500.80500.80000.80500.773853,300
25 Apr 20220.81000.81000.80000.80000.7690211,200
22 Apr 20220.80000.81000.80000.81000.7786161,900
21 Apr 20220.80500.81000.80500.80500.773859,500
20 Apr 20220.80500.81000.80000.80000.769023,400
19 Apr 20220.81000.81000.80000.80000.769057,700
18 Apr 20220.82000.82000.81000.81000.778666,900
14 Apr 20220.81000.82000.81000.82000.7883233,400
13 Apr 20220.81500.81500.80500.81000.7786230,000
12 Apr 20220.80500.82000.80500.81500.7835539,800
11 Apr 20220.78000.81000.78000.80000.7690814,400
08 Apr 20220.77500.78500.77500.78000.7498475,800
07 Apr 20220.77500.77500.77000.77000.740234,100
06 Apr 20220.78000.78000.77000.77000.7402271,800
05 Apr 20220.77500.78000.77000.78000.7498511,800
04 Apr 20220.77000.78000.77000.77500.7450496,300
01 Apr 20220.77500.78000.76500.77000.7402307,200
31 Mar 20220.78000.78500.77000.77000.7402410,900
30 Mar 20220.78000.79000.77000.78000.7498628,800
29 Mar 20220.78000.78000.77500.78000.749846,000
28 Mar 20220.77500.79000.77500.77500.7450414,300
25 Mar 20220.76500.78000.76500.77500.74504,542,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...