Singapore markets closed

HRnetGroup Limited (CHZ.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.7750+0.0050 (+0.65%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
24 Mar 20220.77500.78000.76500.76500.7354705,000
23 Mar 20220.77000.77500.77000.77000.7402250,600
22 Mar 20220.77000.77500.76500.77000.7402255,000
21 Mar 20220.78000.78000.77000.77000.740284,200
18 Mar 20220.77500.78000.77500.77500.7450160,400
17 Mar 20220.78000.78000.77000.77000.7402151,100
16 Mar 20220.77500.78000.77000.78000.749897,500
15 Mar 20220.77000.78000.76500.77000.7402554,700
14 Mar 20220.78500.78500.76000.76500.7354144,500
11 Mar 20220.78000.79000.77500.78000.7498211,700
10 Mar 20220.77500.78500.77500.78000.7498205,700
09 Mar 20220.78000.78500.76000.77500.7450202,700
08 Mar 20220.77000.78500.76000.76500.7354210,600
07 Mar 20220.77000.77500.76500.77000.7402114,000
04 Mar 20220.78000.78000.77000.78000.7498121,700
03 Mar 20220.78500.79000.77500.77500.7450230,300
02 Mar 20220.77500.78500.77000.77000.740278,800
01 Mar 20220.77500.78000.77500.77500.745033,700
28 Feb 20220.78000.78500.76500.77500.7450224,600
25 Feb 20220.76500.79000.76500.78000.7498278,900
24 Feb 20220.77500.77500.75000.75000.7210212,000
23 Feb 20220.76500.78500.76500.77500.745029,600
22 Feb 20220.77000.77000.76500.76500.735463,600
21 Feb 20220.77500.78000.77000.77000.740211,900
18 Feb 20220.79000.79000.78000.78000.749854,800
17 Feb 20220.78000.79000.77500.79000.759477,400
16 Feb 20220.77000.77500.77000.77500.745024,800
15 Feb 20220.77500.78000.77000.78000.7498114,100
14 Feb 20220.77000.77500.76500.77000.740240,600
11 Feb 20220.76500.78500.76500.77500.745049,600
10 Feb 20220.77000.77500.77000.77500.745024,500
09 Feb 20220.77000.78500.77000.77500.745047,400
08 Feb 20220.77500.78000.76500.77000.740281,300
07 Feb 20220.78000.78000.76500.77500.745018,000
04 Feb 20220.76000.78000.76000.78000.749824,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...