SES - Delayed Quote SGD

Jiutian Chemical Group Limited (C8R.SI)

0.0230

0.0000

(0.00%)

At close: 4:25:51 PM GMT+8

Currency in SGD

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	2,638,700
May 20, 2025	0.0220	0.0230	0.0220	0.0230	0.0230	482,600
May 19, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	1,978,000
May 16, 2025	0.0230	0.0240	0.0230	0.0240	0.0240	671,500
May 15, 2025	0.0230	0.0240	0.0220	0.0230	0.0230	614,800
May 14, 2025	0.0240	0.0240	0.0230	0.0230	0.0230	917,000
May 13, 2025	0.0230	0.0240	0.0230	0.0240	0.0240	5,174,900
May 9, 2025	0.0230	0.0230	0.0220	0.0220	0.0220	351,200
May 8, 2025	0.0220	0.0230	0.0220	0.0220	0.0220	1,450,000
May 7, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	67,000
May 6, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	29,900
May 5, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	153,500
May 2, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	150,000
Apr 30, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	541,900
Apr 29, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	302,100
Apr 28, 2025	0.0230	0.0230	0.0220	0.0230	0.0230	827,300
Apr 25, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	600,000
Apr 24, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	1,402,400
Apr 23, 2025	0.0230	0.0240	0.0230	0.0240	0.0240	2,483,700
Apr 22, 2025	0.0230	0.0240	0.0220	0.0230	0.0230	4,137,000
Apr 21, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	557,000
Apr 17, 2025	0.0220	0.0240	0.0220	0.0240	0.0240	1,797,500
Apr 16, 2025	0.0220	0.0230	0.0220	0.0220	0.0220	520,400
Apr 15, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	586,600
Apr 14, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	121,100
Apr 11, 2025	0.0230	0.0230	0.0220	0.0220	0.0220	250,000
Apr 10, 2025	0.0230	0.0240	0.0220	0.0240	0.0240	5,310,200
Apr 9, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	2,494,000
Apr 8, 2025	0.0220	0.0220	0.0210	0.0220	0.0220	2,783,800
Apr 7, 2025	0.0240	0.0240	0.0220	0.0220	0.0220	8,648,100
Apr 4, 2025	0.0260	0.0260	0.0250	0.0250	0.0250	1,568,500
Apr 3, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	1,044,200
Apr 2, 2025	0.0260	0.0270	0.0260	0.0270	0.0270	2,169,700
Apr 1, 2025	0.0260	0.0270	0.0260	0.0260	0.0260	1,208,300
Mar 28, 2025	0.0270	0.0270	0.0260	0.0270	0.0270	680,400
Mar 27, 2025	0.0260	0.0270	0.0260	0.0270	0.0270	520,100
Mar 26, 2025	0.0270	0.0270	0.0260	0.0260	0.0260	352,200
Mar 25, 2025	0.0260	0.0270	0.0260	0.0270	0.0270	295,600
Mar 24, 2025	0.0270	0.0270	0.0260	0.0260	0.0260	600,000
Mar 21, 2025	0.0270	0.0270	0.0260	0.0270	0.0270	484,700
Mar 20, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 19, 2025	0.0270	0.0270	0.0260	0.0260	0.0260	2,373,000
Mar 18, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	2,019,600
Mar 17, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	446,200
Mar 14, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	300,000
Mar 13, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	540,600
Mar 12, 2025	0.0260	0.0270	0.0260	0.0260	0.0260	899,200
Mar 11, 2025	0.0250	0.0260	0.0250	0.0260	0.0260	2,761,900
Mar 10, 2025	0.0260	0.0270	0.0260	0.0260	0.0260	5,616,900
Mar 7, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	350,000
Mar 6, 2025	0.0260	0.0270	0.0260	0.0260	0.0260	1,802,900
Mar 5, 2025	0.0270	0.0280	0.0270	0.0270	0.0270	2,195,200
Mar 4, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	1,650,000
Mar 3, 2025	0.0270	0.0270	0.0260	0.0270	0.0270	2,010,100
Feb 28, 2025	0.0270	0.0280	0.0260	0.0260	0.0260	5,338,000
Feb 27, 2025	0.0270	0.0280	0.0270	0.0280	0.0280	6,837,500
Feb 26, 2025	0.0280	0.0280	0.0270	0.0280	0.0280	2,464,100
Feb 25, 2025	0.0280	0.0280	0.0270	0.0280	0.0280	7,950,800
Feb 24, 2025	0.0280	0.0290	0.0280	0.0280	0.0280	7,896,300
Feb 21, 2025	0.0280	0.0290	0.0280	0.0280	0.0280	3,970,100
Feb 20, 2025	0.0300	0.0300	0.0280	0.0280	0.0280	4,521,800
Feb 19, 2025	0.0310	0.0310	0.0290	0.0300	0.0300	12,812,200
Feb 18, 2025	0.0290	0.0310	0.0290	0.0310	0.0310	33,809,600
Feb 17, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	924,200
Feb 14, 2025	0.0280	0.0290	0.0280	0.0280	0.0280	3,061,400
Feb 13, 2025	0.0280	0.0290	0.0280	0.0290	0.0290	2,116,200
Feb 12, 2025	0.0280	0.0290	0.0280	0.0290	0.0290	9,845,000
Feb 11, 2025	0.0280	0.0290	0.0270	0.0280	0.0280	1,951,600
Feb 10, 2025	0.0280	0.0290	0.0280	0.0280	0.0280	9,923,500
Feb 7, 2025	0.0280	0.0290	0.0280	0.0280	0.0280	7,230,200
Feb 6, 2025	0.0280	0.0280	0.0270	0.0280	0.0280	1,462,200
Feb 5, 2025	0.0280	0.0280	0.0270	0.0270	0.0270	1,535,000
Feb 4, 2025	0.0270	0.0290	0.0270	0.0290	0.0290	3,719,100
Feb 3, 2025	0.0290	0.0290	0.0270	0.0280	0.0280	605,500
Jan 31, 2025	0.0280	0.0290	0.0280	0.0280	0.0280	3,837,800
Jan 28, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	100,300
Jan 27, 2025	0.0280	0.0280	0.0270	0.0270	0.0270	405,200
Jan 24, 2025	0.0280	0.0290	0.0280	0.0280	0.0280	838,800
Jan 23, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	4,212,800
Jan 22, 2025	0.0280	0.0290	0.0280	0.0280	0.0280	7,301,100
Jan 21, 2025	0.0270	0.0290	0.0270	0.0280	0.0280	7,564,500
Jan 20, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	200,600
Jan 17, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	312,800
Jan 16, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	2,620,400
Jan 15, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	2,913,500
Jan 14, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	1,418,700
Jan 13, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	1,542,000
Jan 10, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	378,100
Jan 9, 2025	0.0270	0.0280	0.0270	0.0270	0.0270	1,693,600
Jan 8, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	200,200
Jan 7, 2025	0.0280	0.0280	0.0270	0.0270	0.0270	256,700
Jan 6, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	1,719,300
Jan 3, 2025	0.0280	0.0290	0.0280	0.0280	0.0280	2,173,400
Jan 2, 2025	0.0280	0.0280	0.0270	0.0280	0.0280	2,884,200
Dec 31, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	2,031,900
Dec 30, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	1,900,500
Dec 27, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	1,671,400
Dec 26, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	2,281,400
Dec 24, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	1,730,000
Dec 23, 2024	0.0280	0.0280	0.0270	0.0280	0.0280	73,000
Dec 20, 2024	0.0280	0.0280	0.0270	0.0280	0.0280	1,275,600
Dec 19, 2024	0.0290	0.0290	0.0270	0.0280	0.0280	5,554,100
Dec 18, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	821,800
Dec 17, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	2,990,200
Dec 16, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	1,982,900
Dec 13, 2024	0.0280	0.0290	0.0280	0.0280	0.0280	4,395,200
Dec 12, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	3,656,100
Dec 11, 2024	0.0290	0.0290	0.0280	0.0290	0.0290	1,619,100
Dec 10, 2024	0.0300	0.0310	0.0290	0.0290	0.0290	12,177,500
Dec 9, 2024	0.0290	0.0300	0.0280	0.0290	0.0290	4,415,000
Dec 6, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	7,158,700
Dec 5, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	2,827,300
Dec 4, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	3,225,600
Dec 3, 2024	0.0290	0.0300	0.0280	0.0300	0.0300	10,760,700
Dec 2, 2024	0.0280	0.0280	0.0270	0.0280	0.0280	2,315,900
Nov 29, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	479,900
Nov 28, 2024	0.0280	0.0290	0.0280	0.0280	0.0280	7,574,100
Nov 27, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	100,100
Nov 26, 2024	0.0280	0.0280	0.0270	0.0280	0.0280	7,970,800
Nov 25, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	1,437,200
Nov 22, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	1,208,100
Nov 21, 2024	0.0280	0.0290	0.0280	0.0280	0.0280	2,269,000
Nov 20, 2024	0.0280	0.0300	0.0280	0.0290	0.0290	10,912,400
Nov 19, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	1,693,100
Nov 18, 2024	0.0280	0.0290	0.0270	0.0270	0.0270	5,294,800
Nov 15, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	5,004,500
Nov 14, 2024	0.0290	0.0290	0.0270	0.0270	0.0270	13,390,600
Nov 13, 2024	0.0300	0.0300	0.0290	0.0300	0.0300	7,338,900
Nov 12, 2024	0.0290	0.0310	0.0290	0.0310	0.0310	12,905,200
Nov 11, 2024	0.0300	0.0310	0.0290	0.0300	0.0300	4,003,200
Nov 8, 2024	0.0280	0.0320	0.0280	0.0310	0.0310	37,751,300
Nov 7, 2024	0.0270	0.0280	0.0260	0.0280	0.0280	5,978,000
Nov 6, 2024	0.0270	0.0280	0.0270	0.0270	0.0270	4,030,100
Nov 5, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	2,940,400
Nov 4, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	6,550,400
Nov 1, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	5,517,800
Oct 30, 2024	0.0290	0.0300	0.0290	0.0290	0.0290	13,355,000
Oct 29, 2024	0.0300	0.0300	0.0290	0.0300	0.0300	2,918,900
Oct 28, 2024	0.0300	0.0310	0.0290	0.0300	0.0300	9,240,900
Oct 25, 2024	0.0310	0.0310	0.0290	0.0300	0.0300	8,508,500
Oct 24, 2024	0.0320	0.0320	0.0300	0.0310	0.0310	20,130,800
Oct 23, 2024	0.0320	0.0330	0.0320	0.0320	0.0320	12,219,600
Oct 22, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	4,726,600
Oct 21, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	11,803,100
Oct 18, 2024	0.0310	0.0340	0.0310	0.0330	0.0330	37,989,200
Oct 17, 2024	0.0330	0.0330	0.0310	0.0320	0.0320	7,992,200
Oct 16, 2024	0.0310	0.0330	0.0310	0.0320	0.0320	20,889,000
Oct 15, 2024	0.0350	0.0350	0.0310	0.0320	0.0320	32,381,200
Oct 14, 2024	0.0350	0.0370	0.0340	0.0350	0.0350	39,705,800
Oct 11, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	16,421,000
Oct 10, 2024	0.0340	0.0360	0.0340	0.0350	0.0350	37,278,800
Oct 9, 2024	0.0360	0.0370	0.0330	0.0340	0.0340	43,013,500
Oct 8, 2024	0.0420	0.0420	0.0350	0.0360	0.0360	103,450,100
Oct 7, 2024	0.0340	0.0420	0.0340	0.0410	0.0410	116,073,700
Oct 4, 2024	0.0270	0.0330	0.0270	0.0320	0.0320	61,234,000
Oct 3, 2024	0.0270	0.0280	0.0270	0.0270	0.0270	8,417,100
Oct 2, 2024	0.0260	0.0270	0.0260	0.0260	0.0260	18,606,400
Oct 1, 2024	0.0280	0.0280	0.0260	0.0260	0.0260	17,524,900
Sep 30, 2024	0.0260	0.0280	0.0260	0.0280	0.0280	17,061,700
Sep 27, 2024	0.0250	0.0270	0.0250	0.0260	0.0260	15,730,300
Sep 26, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	6,039,000
Sep 25, 2024	0.0260	0.0280	0.0250	0.0250	0.0250	50,314,600
Sep 24, 2024	0.0230	0.0260	0.0230	0.0260	0.0260	11,295,500
Sep 23, 2024	0.0230	0.0230	0.0220	0.0230	0.0230	1,470,700
Sep 20, 2024	0.0230	0.0240	0.0220	0.0240	0.0240	2,080,900
Sep 19, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	3,186,400
Sep 18, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	2,940,700
Sep 17, 2024	0.0230	0.0230	0.0220	0.0230	0.0230	1,920,000
Sep 16, 2024	0.0230	0.0230	0.0220	0.0230	0.0230	256,400
Sep 13, 2024	0.0240	0.0240	0.0220	0.0230	0.0230	1,334,000
Sep 12, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	4,549,200
Sep 11, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	635,900
Sep 10, 2024	0.0220	0.0230	0.0220	0.0220	0.0220	391,000
Sep 9, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	1,018,500
Sep 6, 2024	0.0230	0.0240	0.0230	0.0230	0.0230	2,548,300
Sep 5, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	7,093,700
Sep 4, 2024	0.0220	0.0220	0.0210	0.0220	0.0220	3,727,700
Sep 3, 2024	0.0220	0.0230	0.0210	0.0230	0.0230	4,517,500
Sep 2, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	696,100
Aug 30, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	955,300
Aug 29, 2024	0.0220	0.0230	0.0210	0.0230	0.0230	2,141,300
Aug 28, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	1,825,300
Aug 27, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	461,400
Aug 26, 2024	0.0230	0.0240	0.0220	0.0220	0.0220	949,800
Aug 23, 2024	0.0220	0.0240	0.0210	0.0230	0.0230	10,213,600
Aug 22, 2024	0.0210	0.0220	0.0210	0.0210	0.0210	797,000
Aug 21, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	924,500
Aug 20, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	434,800
Aug 19, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	2,198,000
Aug 16, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	134,700
Aug 15, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	1,547,200
Aug 14, 2024	0.0210	0.0220	0.0200	0.0200	0.0200	924,600
Aug 13, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	1,470,000
Aug 12, 2024	0.0200	0.0220	0.0200	0.0210	0.0210	3,555,600
Aug 8, 2024	0.0210	0.0220	0.0200	0.0210	0.0210	590,900
Aug 7, 2024	0.0210	0.0220	0.0210	0.0210	0.0210	807,800
Aug 6, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	3,531,200
Aug 5, 2024	0.0220	0.0220	0.0200	0.0220	0.0220	4,267,200
Aug 2, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	1,850,700
Aug 1, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	1,183,100
Jul 31, 2024	0.0240	0.0240	0.0220	0.0220	0.0220	4,006,000
Jul 30, 2024	0.0230	0.0240	0.0230	0.0230	0.0230	3,235,700
Jul 29, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	1,174,300
Jul 26, 2024	0.0230	0.0240	0.0220	0.0230	0.0230	1,332,800
Jul 25, 2024	0.0240	0.0240	0.0220	0.0220	0.0220	639,700
Jul 24, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	1,224,600
Jul 23, 2024	0.0230	0.0240	0.0230	0.0230	0.0230	1,947,800
Jul 22, 2024	0.0230	0.0240	0.0230	0.0230	0.0230	154,600
Jul 19, 2024	0.0230	0.0240	0.0230	0.0230	0.0230	524,100
Jul 18, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	1,287,600
Jul 17, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	218,700
Jul 16, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	556,100
Jul 15, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,649,700
Jul 12, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	2,049,100
Jul 11, 2024	0.0220	0.0240	0.0220	0.0230	0.0230	2,199,100
Jul 10, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	730,400
Jul 9, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	3,265,400
Jul 8, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	1,435,500
Jul 5, 2024	0.0240	0.0240	0.0230	0.0240	0.0240	1,672,900
Jul 4, 2024	0.0240	0.0250	0.0240	0.0240	0.0240	863,600
Jul 3, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	2,916,700
Jul 2, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	1,326,900
Jul 1, 2024	0.0240	0.0240	0.0230	0.0240	0.0240	3,110,400
Jun 28, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	2,623,600
Jun 27, 2024	0.0240	0.0250	0.0240	0.0240	0.0240	2,082,500
Jun 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,141,000
Jun 25, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	3,234,600
Jun 24, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	509,800
Jun 21, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	3,289,200
Jun 20, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	1,308,200
Jun 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,369,200
Jun 18, 2024	0.0250	0.0260	0.0250	0.0250	0.0250	3,807,600
Jun 14, 2024	0.0260	0.0270	0.0260	0.0260	0.0260	5,518,300
Jun 13, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	2,020,200
Jun 12, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	5,133,400
Jun 11, 2024	0.0260	0.0270	0.0260	0.0260	0.0260	1,458,200
Jun 10, 2024	0.0270	0.0280	0.0260	0.0260	0.0260	4,654,500
Jun 7, 2024	0.0260	0.0280	0.0260	0.0260	0.0260	8,284,800
Jun 6, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	5,524,400
Jun 5, 2024	0.0260	0.0270	0.0260	0.0260	0.0260	5,885,400
Jun 4, 2024	0.0260	0.0280	0.0260	0.0260	0.0260	5,037,900
Jun 3, 2024	0.0260	0.0270	0.0260	0.0260	0.0260	4,335,800
May 31, 2024	0.0280	0.0290	0.0260	0.0260	0.0260	7,868,200
May 30, 2024	0.0240	0.0290	0.0240	0.0270	0.0270	44,718,900
May 29, 2024	0.0240	0.0250	0.0240	0.0240	0.0240	3,226,100
May 28, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	962,600
May 27, 2024	0.0230	0.0250	0.0230	0.0240	0.0240	7,153,800
May 24, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	6,065,700
May 23, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	3,911,200
May 21, 2024	0.0240	0.0240	0.0230	0.0240	0.0240	5,664,100

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jiutian Chemical Group Limited (C8R.SI)