Yahoo

Mail

Singapore markets close in 52 minutes

Straits Times Index
3,272.47
+9.71(+0.30%)
Nikkei
28,942.14
-280.63(-0.96%)
Hang Seng
19,736.18
-186.27(-0.93%)
FTSE 100
7,496.13
-19.62(-0.26%)
BTC-USD
23,430.30
-379.28(-1.59%)
CMC Crypto 200
557.29
-15.53(-2.71%)

INVESTING

These 3 Singapore blue-chip stocks are hitting new highs after National Day

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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Aug 2022	0.8000	0.8000	0.8000	0.8000	0.8000	16,200
17 Aug 2022	0.7900	0.8050	0.7850	0.8050	0.8050	612,900
16 Aug 2022	0.7900	0.7900	0.7900	0.7900	0.7900	22,200
15 Aug 2022	0.8000	0.8000	0.7800	0.7850	0.7850	558,900
12 Aug 2022	0.7850	0.8050	0.7850	0.7900	0.7900	1,467,100
11 Aug 2022	0.7800	0.7800	0.7750	0.7750	0.7750	578,400
10 Aug 2022	0.7700	0.7800	0.7700	0.7750	0.7750	94,300
08 Aug 2022	0.7750	0.7800	0.7750	0.7800	0.7800	17,300
05 Aug 2022	0.7700	0.7750	0.7650	0.7700	0.7700	499,300
04 Aug 2022	0.7700	0.7750	0.7700	0.7700	0.7700	34,400
03 Aug 2022	0.7700	0.7750	0.7700	0.7700	0.7700	21,300
02 Aug 2022	0.7800	0.7800	0.7650	0.7750	0.7750	254,400
01 Aug 2022	0.7750	0.7800	0.7750	0.7750	0.7750	336,800
29 Jul 2022	0.7750	0.7800	0.7700	0.7800	0.7800	77,100
28 Jul 2022	0.7700	0.7800	0.7700	0.7750	0.7750	38,700
27 Jul 2022	0.7700	0.7750	0.7700	0.7750	0.7750	14,200
26 Jul 2022	0.7700	0.7750	0.7650	0.7700	0.7700	18,200
25 Jul 2022	0.7750	0.7750	0.7700	0.7700	0.7700	85,400
22 Jul 2022	0.7750	0.7750	0.7700	0.7700	0.7700	28,400
21 Jul 2022	0.7750	0.7750	0.7750	0.7750	0.7750	86,400
20 Jul 2022	0.7800	0.7800	0.7750	0.7750	0.7750	199,900
19 Jul 2022	0.7800	0.7800	0.7750	0.7800	0.7800	83,900
18 Jul 2022	0.7750	0.7800	0.7750	0.7800	0.7800	158,500
15 Jul 2022	0.7700	0.7750	0.7650	0.7750	0.7750	133,000
14 Jul 2022	0.7700	0.7700	0.7650	0.7650	0.7650	151,600
13 Jul 2022	0.7750	0.7750	0.7700	0.7700	0.7700	118,300
12 Jul 2022	0.7750	0.7800	0.7700	0.7800	0.7800	80,400
08 Jul 2022	0.7800	0.7900	0.7700	0.7700	0.7700	829,200
07 Jul 2022	0.7800	0.7850	0.7750	0.7750	0.7750	427,300
06 Jul 2022	0.7800	0.7900	0.7750	0.7800	0.7800	677,600
05 Jul 2022	0.7750	0.7800	0.7700	0.7800	0.7800	82,500
04 Jul 2022	0.7700	0.7850	0.7700	0.7750	0.7750	351,400
01 Jul 2022	0.7700	0.7700	0.7700	0.7700	0.7700	116,000
30 Jun 2022	0.7700	0.7750	0.7700	0.7750	0.7750	76,800
29 Jun 2022	0.7800	0.7800	0.7750	0.7800	0.7800	480,000
28 Jun 2022	0.7800	0.7850	0.7750	0.7750	0.7750	739,200
27 Jun 2022	0.7800	0.7850	0.7700	0.7700	0.7700	409,100
24 Jun 2022	0.7700	0.7750	0.7650	0.7750	0.7750	139,000
23 Jun 2022	0.7750	0.7800	0.7700	0.7700	0.7700	578,800
22 Jun 2022	0.7800	0.7850	0.7700	0.7750	0.7750	462,700
21 Jun 2022	0.7750	0.7750	0.7650	0.7750	0.7750	69,200
20 Jun 2022	0.7700	0.7750	0.7650	0.7650	0.7650	152,300
17 Jun 2022	0.7600	0.7700	0.7550	0.7650	0.7650	120,400
16 Jun 2022	0.7700	0.7850	0.7600	0.7600	0.7600	983,700
15 Jun 2022	0.7700	0.7850	0.7600	0.7650	0.7650	493,200
14 Jun 2022	0.7700	0.7800	0.7400	0.7650	0.7650	888,400
13 Jun 2022	0.7300	0.7850	0.7300	0.7700	0.7700	840,300
10 Jun 2022	0.7350	0.7400	0.7300	0.7400	0.7400	37,000
09 Jun 2022	0.7400	0.7450	0.7350	0.7450	0.7450	45,500
08 Jun 2022	0.7300	0.7500	0.7300	0.7450	0.7450	181,000
07 Jun 2022	0.7400	0.7400	0.7300	0.7350	0.7350	129,100
06 Jun 2022	0.7350	0.7400	0.7350	0.7400	0.7400	25,900
03 Jun 2022	0.7350	0.7400	0.7350	0.7350	0.7350	25,400
02 Jun 2022	0.7350	0.7400	0.7300	0.7300	0.7300	87,800
01 Jun 2022	0.7300	0.7350	0.7300	0.7350	0.7350	12,800
31 May 2022	0.7350	0.7350	0.7200	0.7250	0.7250	154,800
30 May 2022	0.7250	0.7350	0.7250	0.7350	0.7350	34,000
27 May 2022	0.7250	0.7350	0.7150	0.7200	0.7200	93,300
26 May 2022	0.7150	0.7250	0.7100	0.7250	0.7250	100,200
25 May 2022	0.7050	0.7150	0.7050	0.7150	0.7150	56,300
24 May 2022	0.7150	0.7200	0.7050	0.7100	0.7100	125,000
23 May 2022	0.7200	0.7250	0.7150	0.7250	0.7250	120,700
20 May 2022	0.7050	0.7200	0.7050	0.7100	0.7100	90,000
19 May 2022	0.7050	0.7100	0.7000	0.7050	0.7050	97,500
18 May 2022	0.7100	0.7100	0.7000	0.7100	0.7100	60,100
17 May 2022	0.7000	0.7100	0.6950	0.7000	0.7000	505,400
13 May 2022	0.6850	0.7000	0.6750	0.7000	0.7000	183,400
12 May 2022	0.7300	0.7400	0.6850	0.6850	0.6850	1,282,100
11 May 2022	0.7350	0.7400	0.7300	0.7350	0.7350	55,400
10 May 2022	0.7500	0.7500	0.7200	0.7400	0.7400	272,000
09 May 2022	0.7550	0.7550	0.7500	0.7500	0.7500	283,900
09 May 2022	0.03 Dividend
06 May 2022	0.7750	0.7850	0.7750	0.7750	0.7450	84,400
05 May 2022	0.7900	0.7950	0.7800	0.7800	0.7498	137,500
04 May 2022	0.7950	0.8000	0.7900	0.7900	0.7594	63,200
29 Apr 2022	0.8000	0.8000	0.8000	0.8000	0.7690	70,000
28 Apr 2022	0.7900	0.7950	0.7900	0.7950	0.7642	39,900
27 Apr 2022	0.8000	0.8000	0.7800	0.7800	0.7498	333,200
26 Apr 2022	0.8050	0.8050	0.8000	0.8050	0.7738	53,300
25 Apr 2022	0.8100	0.8100	0.8000	0.8000	0.7690	211,200
22 Apr 2022	0.8000	0.8100	0.8000	0.8100	0.7786	161,900
21 Apr 2022	0.8050	0.8100	0.8050	0.8050	0.7738	59,500
20 Apr 2022	0.8050	0.8100	0.8000	0.8000	0.7690	23,400
19 Apr 2022	0.8100	0.8100	0.8000	0.8000	0.7690	57,700
18 Apr 2022	0.8200	0.8200	0.8100	0.8100	0.7786	66,900
14 Apr 2022	0.8100	0.8200	0.8100	0.8200	0.7883	233,400
13 Apr 2022	0.8150	0.8150	0.8050	0.8100	0.7786	230,000
12 Apr 2022	0.8050	0.8200	0.8050	0.8150	0.7835	539,800
11 Apr 2022	0.7800	0.8100	0.7800	0.8000	0.7690	814,400
08 Apr 2022	0.7750	0.7850	0.7750	0.7800	0.7498	475,800
07 Apr 2022	0.7750	0.7750	0.7700	0.7700	0.7402	34,100
06 Apr 2022	0.7800	0.7800	0.7700	0.7700	0.7402	271,800
05 Apr 2022	0.7750	0.7800	0.7700	0.7800	0.7498	511,800
04 Apr 2022	0.7700	0.7800	0.7700	0.7750	0.7450	496,300
01 Apr 2022	0.7750	0.7800	0.7650	0.7700	0.7402	307,200
31 Mar 2022	0.7800	0.7850	0.7700	0.7700	0.7402	410,900
30 Mar 2022	0.7800	0.7900	0.7700	0.7800	0.7498	628,800
29 Mar 2022	0.7800	0.7800	0.7750	0.7800	0.7498	46,000
28 Mar 2022	0.7750	0.7900	0.7750	0.7750	0.7450	414,300
25 Mar 2022	0.7650	0.7800	0.7650	0.7750	0.7450	4,542,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,272.47+9.71(+0.30%)

Nikkei28,942.14-280.63(-0.96%)

Hang Seng19,736.18-186.27(-0.93%)

FTSE 1007,496.13-19.62(-0.26%)

BTC-USD23,430.30-379.28(-1.59%)

CMC Crypto 200557.29-15.53(-2.71%)

These 3 Singapore blue-chip stocks are hitting new highs after National Day

HRnetGroup Limited (CHZ.SI)

Straits Times Index
3,272.47
+9.71(+0.30%)

Nikkei
28,942.14
-280.63(-0.96%)

Hang Seng
19,736.18
-186.27(-0.93%)

FTSE 100
7,496.13
-19.62(-0.26%)

BTC-USD
23,430.30
-379.28(-1.59%)

CMC Crypto 200
557.29
-15.53(-2.71%)