Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
SES - Delayed Quote SGD

CH Offshore Ltd. (C13.SI)

Compare
0.0300
0.0000
(0.00%)
At close: April 4 at 1:37:37 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.02900.03000.02900.03000.0300200,300
Apr 3, 20250.02900.03000.02900.03000.0300600,200
Apr 2, 20250.03100.03100.03000.03000.0300546,600
Apr 1, 20250.03100.03200.02900.03000.0300193,100
Mar 28, 20250.03000.03300.03000.03100.03101,084,500
Mar 27, 20250.03100.03100.03100.03100.031050,000
Mar 26, 20250.03100.03100.03000.03100.0310675,700
Mar 25, 20250.03400.03400.02900.03200.03201,578,700
Mar 24, 20250.03700.03800.03500.03500.035091,300
Mar 21, 20250.03600.03600.03600.03600.036025,000
Mar 20, 20250.03300.03600.03300.03600.0360135,600
Mar 19, 20250.03300.03300.03300.03300.03307,000
Mar 18, 20250.03300.03300.03000.03000.0300740,500
Mar 17, 20250.03300.03700.03300.03700.0370250,000
Mar 14, 20250.04000.04000.04000.04000.0400100
Mar 13, 20250.03800.03800.03800.03800.0380-
Mar 12, 20250.03800.03800.03800.03800.038052,200
Mar 11, 20250.04000.04000.03700.03700.037043,300
Mar 10, 20250.03900.03900.03600.03700.03706,400
Mar 7, 20250.04200.04200.03800.03800.0380163,300
Mar 6, 20250.04300.04300.03800.03800.0380248,100
Mar 5, 20250.04600.04600.03800.04500.045041,600
Mar 4, 20250.04500.04700.04500.04600.0460103,200
Mar 3, 20250.04600.04600.04600.04600.0460-
Feb 28, 20250.04600.04600.04600.04600.046015,000
Feb 27, 20250.04600.04600.04600.04600.0460-
Feb 26, 20250.04700.04700.04600.04600.04606,000
Feb 25, 20250.05100.05100.05100.05100.051015,900
Feb 24, 20250.04600.04900.04600.04900.049081,800
Feb 21, 20250.04700.04700.04700.04700.047016,000
Feb 20, 20250.04600.04600.04600.04600.04603,000
Feb 19, 20250.04600.04600.04600.04600.0460-
Feb 18, 20250.04600.04600.04600.04600.046010,700
Feb 17, 20250.04600.04600.04600.04600.046053,400
Feb 14, 20250.04600.04600.04600.04600.0460-
Feb 13, 20250.04600.04600.04600.04600.0460600
Feb 12, 20250.04900.04900.04900.04900.0490-
Feb 11, 20250.04900.04900.04900.04900.049010,200
Feb 10, 20250.04800.04800.04800.04800.0480-
Feb 7, 20250.04800.04800.04800.04800.0480-
Feb 6, 20250.04800.04800.04800.04800.048016,000
Feb 5, 20250.04800.04800.04600.04600.046057,900
Feb 4, 20250.04800.04800.04800.04800.0480-
Feb 3, 20250.04800.04800.04800.04800.048077,000
Jan 31, 20250.04800.04800.04800.04800.0480-
Jan 28, 20250.04800.04800.04800.04800.0480-
Jan 27, 20250.04800.04800.04800.04800.0480-
Jan 24, 20250.04800.04800.04800.04800.0480-
Jan 23, 20250.04800.04800.04800.04800.04807,000
Jan 22, 20250.04800.04800.04800.04800.0480-
Jan 21, 20250.04800.04800.04800.04800.0480-
Jan 20, 20250.04800.04800.04800.04800.04804,100
Jan 17, 20250.04800.04800.04800.04800.0480-
Jan 16, 20250.04800.04800.04800.04800.0480-
Jan 15, 20250.04800.04800.04800.04800.0480-
Jan 14, 20250.04800.04800.04800.04800.0480-
Jan 13, 20250.04800.04800.04800.04800.0480-
Jan 10, 20250.04800.04800.04800.04800.0480-
Jan 9, 20250.04800.04800.04800.04800.048020,000
Jan 8, 20250.04800.04800.04800.04800.0480-
Jan 7, 20250.04800.04800.04800.04800.0480-
Jan 6, 20250.04800.04800.04800.04800.0480-
Jan 3, 20250.04800.04800.04800.04800.0480-
Jan 2, 20250.04800.04800.04800.04800.0480-
Dec 31, 20240.04800.04800.04800.04800.0480-
Dec 30, 20240.04800.04800.04800.04800.04804,000
Dec 27, 20240.04800.04800.04800.04800.0480-
Dec 26, 20240.04800.04800.04800.04800.0480-
Dec 24, 20240.04800.04800.04800.04800.0480-
Dec 23, 20240.04800.04800.04800.04800.0480-
Dec 20, 20240.04800.04800.04800.04800.0480-
Dec 19, 20240.04800.04800.04800.04800.0480-
Dec 18, 20240.04800.04800.04800.04800.0480-
Dec 17, 20240.04800.04800.04800.04800.0480-
Dec 16, 20240.04800.04800.04800.04800.0480-
Dec 13, 20240.04800.04800.04800.04800.048080,000
Dec 12, 20240.04800.04800.04800.04800.04802,300
Dec 11, 20240.04800.04800.04800.04800.04801,000
Dec 10, 20240.04800.04800.04800.04800.04802,000
Dec 9, 20240.04700.04700.04700.04700.0470-
Dec 6, 20240.04700.04700.04700.04700.0470-
Dec 5, 20240.04700.04700.04700.04700.0470-
Dec 4, 20240.04700.04700.04700.04700.0470-
Dec 3, 20240.04800.04800.04700.04700.047010,000
Dec 2, 20240.04800.04800.04800.04800.0480-
Nov 29, 20240.04800.04800.04800.04800.0480-
Nov 28, 20240.04800.04800.04800.04800.04801,000
Nov 27, 20240.04900.04900.04900.04900.04903,000
Nov 26, 20240.04900.04900.04900.04900.049024,900
Nov 25, 20240.04800.04800.04800.04800.0480-
Nov 22, 20240.04800.04800.04800.04800.04806,000
Nov 21, 20240.04800.04800.04800.04800.0480-
Nov 20, 20240.04900.04900.04800.04800.048011,300
Nov 19, 20240.05400.05400.05400.05400.0540500
Nov 18, 20240.05200.05200.05200.05200.0520-
Nov 15, 20240.05200.05200.05200.05200.0520-
Nov 14, 20240.05200.05200.05200.05200.0520136,000
Nov 13, 20240.05200.05200.05200.05200.052048,000
Nov 12, 20240.05300.05300.05200.05200.052025,600
Nov 11, 20240.05300.05300.05300.05300.05304,000
Nov 8, 20240.05100.05500.05100.05200.052021,400
Nov 7, 20240.05200.05200.05200.05200.0520-
Nov 6, 20240.05200.05200.05200.05200.0520-
Nov 5, 20240.05200.05200.05200.05200.052055,000
Nov 4, 20240.04800.04800.04800.04800.0480-
Nov 1, 20240.04800.04800.04800.04800.0480-
Oct 30, 20240.04800.04800.04800.04800.0480-
Oct 29, 20240.05000.07100.04200.04800.0480433,500
Oct 28, 20240.05200.05200.05100.05100.0510170,000
Oct 25, 20240.05100.05100.05100.05100.0510-
Oct 24, 20240.05100.05100.05100.05100.0510-
Oct 23, 20240.05100.05100.05100.05100.05105,000
Oct 22, 20240.05100.05100.05100.05100.05101,000
Oct 21, 20240.05600.05600.05100.05100.051020,000
Oct 18, 20240.05600.05600.05600.05600.0560-
Oct 17, 20240.05800.05800.05600.05600.05605,500
Oct 16, 20240.05800.05800.05800.05800.0580-
Oct 15, 20240.05800.05800.05800.05800.0580-
Oct 14, 20240.05800.05800.05800.05800.0580-
Oct 11, 20240.05800.05800.05800.05800.0580-
Oct 10, 20240.05800.05800.05800.05800.05801,000
Oct 9, 20240.05700.05700.05700.05700.0570-
Oct 8, 20240.05700.05700.05700.05700.0570-
Oct 7, 20240.05700.05700.05700.05700.057055,000
Oct 4, 20240.05100.05100.05100.05100.0510-
Oct 3, 20240.05100.05100.05100.05100.05101,000
Oct 2, 20240.05100.05100.05100.05100.0510-
Oct 1, 20240.05100.05100.05100.05100.051055,000
Sep 30, 20240.05100.05100.05100.05100.0510-
Sep 27, 20240.05100.05100.05100.05100.0510-
Sep 26, 20240.05100.05100.05100.05100.05106,000
Sep 25, 20240.05500.05500.05500.05500.0550-
Sep 24, 20240.05500.05500.05100.05500.055033,000
Sep 23, 20240.05500.05500.05500.05500.055030,000
Sep 20, 20240.05700.05700.05700.05700.05708,000
Sep 19, 20240.05500.05500.05500.05500.05501,000
Sep 18, 20240.05400.05400.05400.05400.0540-
Sep 17, 20240.05400.05400.05400.05400.0540-
Sep 16, 20240.05400.05400.05400.05400.0540-
Sep 13, 20240.05400.05400.05400.05400.0540-
Sep 12, 20240.05400.05400.05400.05400.0540-
Sep 11, 20240.05400.05400.05400.05400.0540-
Sep 10, 20240.05500.05500.05400.05400.054012,500
Sep 9, 20240.05500.05500.05500.05500.05503,200
Sep 6, 20240.05500.05500.05500.05500.0550-
Sep 5, 20240.05500.05500.05500.05500.0550-
Sep 4, 20240.05500.05500.05500.05500.05502,000
Sep 3, 20240.05400.05400.05400.05400.0540-
Sep 2, 20240.05400.05400.05400.05400.05405,000
Aug 30, 20240.05700.05700.05700.05700.0570-
Aug 29, 20240.05700.05700.05700.05700.0570-
Aug 28, 20240.05700.05700.05700.05700.0570-
Aug 27, 20240.05700.05700.05700.05700.057010,000
Aug 26, 20240.05300.05300.05300.05300.0530-
Aug 23, 20240.05300.05300.05300.05300.0530-
Aug 22, 20240.05300.05300.05300.05300.0530-
Aug 21, 20240.05300.05300.05300.05300.0530-
Aug 20, 20240.05300.05400.05300.05300.053072,000
Aug 19, 20240.05100.05200.05100.05200.05204,500
Aug 16, 20240.05100.05100.05100.05100.0510-
Aug 15, 20240.05100.05100.05100.05100.0510-
Aug 14, 20240.05100.05100.05100.05100.0510-
Aug 13, 20240.05100.05100.05100.05100.0510-
Aug 12, 20240.05100.05100.05100.05100.05107,000
Aug 8, 20240.05100.05100.05100.05100.0510-
Aug 7, 20240.05100.05100.05100.05100.0510-
Aug 6, 20240.05100.05100.05100.05100.0510-
Aug 5, 20240.05100.05100.05100.05100.051012,000
Aug 2, 20240.05300.05300.05300.05300.05301,000
Aug 1, 20240.06600.06600.06600.06600.0660-
Jul 31, 20240.05800.06600.05800.06600.06605,000
Jul 30, 20240.05800.05800.05800.05800.0580-
Jul 29, 20240.05500.05800.05500.05800.058059,000
Jul 26, 20240.05500.05500.05500.05500.0550-
Jul 25, 20240.05500.05500.05500.05500.05507,000
Jul 24, 20240.05500.05500.05500.05500.0550105,000
Jul 23, 20240.05100.05100.05100.05100.0510-
Jul 22, 20240.05100.05100.05100.05100.0510-
Jul 19, 20240.05100.05100.05100.05100.0510-
Jul 18, 20240.05100.05100.05100.05100.0510-
Jul 17, 20240.05100.05100.05100.05100.0510-
Jul 16, 20240.05100.05100.05100.05100.0510-
Jul 15, 20240.05100.05100.05100.05100.05102,000
Jul 12, 20240.05100.05100.05100.05100.0510-
Jul 11, 20240.05100.05100.05100.05100.0510-
Jul 10, 20240.05100.05100.05100.05100.0510-
Jul 9, 20240.05100.05100.05100.05100.05103,000
Jul 8, 20240.05100.05100.05100.05100.05105,000
Jul 5, 20240.05100.05100.05100.05100.05102,000
Jul 4, 20240.05000.05000.05000.05000.0500-
Jul 3, 20240.05000.05000.05000.05000.0500-
Jul 2, 20240.05100.05100.05000.05000.05007,000
Jul 1, 20240.05000.05100.05000.05000.0500125,700
Jun 28, 20240.06700.06700.06700.06700.0670-
Jun 27, 20240.06700.06700.06700.06700.0670-
Jun 26, 20240.06800.07100.06600.06700.067054,000
Jun 25, 20240.05000.05000.04800.04900.0490200,900
Jun 24, 20240.05200.05200.05200.05200.052012,000
Jun 21, 20240.05000.05000.05000.05000.050010,000
Jun 20, 20240.04900.04900.04900.04900.0490-
Jun 19, 20240.04900.04900.04900.04900.0490-
Jun 18, 20240.04900.04900.04900.04900.0490-
Jun 14, 20240.04900.04900.04900.04900.0490-
Jun 13, 20240.04900.04900.04900.04900.049087,300
Jun 12, 20240.05000.05000.05000.05000.0500-
Jun 11, 20240.05000.05000.05000.05000.0500-
Jun 10, 20240.05000.05000.05000.05000.05002,000
Jun 7, 20240.04900.04900.04900.04900.0490-
Jun 6, 20240.04900.04900.04900.04900.049012,100
Jun 5, 20240.04900.04900.04900.04900.0490-
Jun 4, 20240.04900.04900.04900.04900.0490-
Jun 3, 20240.04900.04900.04900.04900.0490-
May 31, 20240.04900.04900.04900.04900.0490-
May 30, 20240.04900.04900.04900.04900.04905,000
May 29, 20240.04900.04900.04900.04900.0490-
May 28, 20240.05000.05000.04900.04900.04904,000
May 27, 20240.04900.04900.04900.04900.0490-
May 24, 20240.04900.04900.04900.04900.0490-
May 23, 20240.04900.04900.04900.04900.049055,000
May 21, 20240.04900.04900.04900.04900.0490-
May 20, 20240.04900.04900.04900.04900.0490-
May 17, 20240.04900.04900.04900.04900.0490-
May 16, 20240.05100.05100.04900.04900.0490122,500
May 15, 20240.05100.05100.05100.05100.0510-
May 14, 20240.05100.05100.05100.05100.0510-
May 13, 20240.05100.05100.05100.05100.0510-
May 10, 20240.05100.05100.05000.05100.051015,400
May 9, 20240.05100.05100.05100.05100.0510-
May 8, 20240.05100.05100.05100.05100.0510-
May 7, 20240.05100.05100.05100.05100.0510-
May 6, 20240.05100.05100.05100.05100.05101,000
May 3, 20240.05100.05100.05100.05100.051030,000
May 2, 20240.05300.05300.05300.05300.05301,900
Apr 30, 20240.05100.05100.05100.05100.05102,000
Apr 29, 20240.05600.06200.05600.06200.062083,900
Apr 26, 20240.04900.04900.04900.04900.0490-
Apr 25, 20240.04900.04900.04900.04900.0490-
Apr 24, 20240.04900.04900.04900.04900.049011,000
Apr 23, 20240.04900.04900.04900.04900.0490-
Apr 22, 20240.04900.04900.04900.04900.0490-
Apr 19, 20240.05200.05200.04900.04900.049029,000
Apr 18, 20240.04900.04900.04900.04900.0490-
Apr 17, 20240.04900.04900.04900.04900.0490-
Apr 16, 20240.05000.05000.04900.04900.049020,000
Apr 15, 20240.04900.04900.04900.04900.049015,000
Apr 12, 20240.04900.04900.04900.04900.0490-
Apr 11, 20240.04900.05000.04900.04900.049024,000
Apr 9, 20240.05100.05100.04800.04800.0480100,000
Apr 8, 20240.06300.06300.05000.05100.051045,600
Apr 5, 20240.05200.05200.05200.05200.0520-
Apr 4, 20240.05000.05300.05000.05200.05204,100

Related Tickers

BTP.SI Baker Technology Limited
0.6100
+1.67%
 
GTT.PA Gaztransport & Technigaz SA
129.60
-5.95%
 
TDW Tidewater Inc.
34.78
-7.89%
 
SPM.MI Saipem SpA
1.7885
-7.62%
 
VAL Valaris Limited
29.57
-14.29%