SES - Delayed Quote SGD

Uni-Asia Group Limited (CHJ.SI)

0.7400

0.0000

(0.00%)

At close: 5:04:18 PM GMT+8

Currency in SGD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	0.7350	0.7400	0.7000	0.7400	0.7400	60,400
Jan 15, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	26,300
Jan 14, 2025	0.7450	0.7450	0.7450	0.7450	0.7450	3,600
Jan 13, 2025	0.7500	0.7500	0.7450	0.7450	0.7450	26,400
Jan 10, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	39,700
Jan 9, 2025	0.7550	0.7550	0.7550	0.7550	0.7550	13,500
Jan 8, 2025	0.7600	0.7600	0.7550	0.7550	0.7550	11,500
Jan 7, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	10,000
Jan 6, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	3,000
Jan 3, 2025	0.7550	0.7650	0.7550	0.7650	0.7650	26,700
Jan 2, 2025	0.7550	0.7550	0.7550	0.7550	0.7550	5,100
Dec 31, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Dec 30, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	19,100
Dec 27, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Dec 26, 2024	0.7650	0.7650	0.7600	0.7600	0.7600	4,700
Dec 24, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
Dec 23, 2024	0.7600	0.7650	0.7600	0.7650	0.7650	300
Dec 20, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	400
Dec 19, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,500
Dec 18, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,800
Dec 17, 2024	0.7600	0.7600	0.7450	0.7600	0.7600	36,600
Dec 16, 2024	0.7650	0.7650	0.7600	0.7600	0.7600	16,700
Dec 13, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
Dec 12, 2024	0.7700	0.7700	0.7650	0.7650	0.7650	22,300
Dec 11, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	17,200
Dec 10, 2024	0.7800	0.7800	0.7750	0.7750	0.7750	5,600
Dec 9, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
Dec 6, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	6,200
Dec 5, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	2,500
Dec 4, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	4,000
Dec 3, 2024	0.7850	0.7850	0.7800	0.7800	0.7800	25,000
Dec 2, 2024	0.7900	0.7950	0.7900	0.7900	0.7900	21,100
Nov 29, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	5,200
Nov 28, 2024	0.7900	0.7900	0.7850	0.7850	0.7850	52,800
Nov 27, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	10,100
Nov 26, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Nov 25, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	10,500
Nov 22, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	10,000
Nov 21, 2024	0.8000	0.8000	0.7950	0.7950	0.7950	16,900
Nov 20, 2024	0.7800	0.8000	0.7800	0.8000	0.8000	84,200
Nov 19, 2024	0.7750	0.7800	0.7750	0.7800	0.7800	8,700
Nov 18, 2024	0.7800	0.7800	0.7750	0.7750	0.7750	1,600
Nov 15, 2024	0.7900	0.7900	0.7750	0.7750	0.7750	11,300
Nov 14, 2024	0.8000	0.8000	0.7700	0.7900	0.7900	364,900
Nov 13, 2024	0.7600	0.7600	0.7550	0.7550	0.7550	7,400
Nov 12, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	6,000
Nov 11, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Nov 8, 2024	0.7600	0.7700	0.7600	0.7700	0.7700	24,300
Nov 7, 2024	0.7600	0.7600	0.7550	0.7550	0.7550	7,900
Nov 6, 2024	0.7700	0.7700	0.7550	0.7550	0.7550	18,000
Nov 5, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Nov 4, 2024	0.7700	0.7750	0.7650	0.7750	0.7750	3,500
Nov 1, 2024	0.7800	0.7800	0.7650	0.7700	0.7700	4,700
Oct 30, 2024	0.7850	0.7850	0.7800	0.7850	0.7850	16,000
Oct 29, 2024	0.7900	0.7900	0.7700	0.7850	0.7850	18,900
Oct 28, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	100
Oct 25, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Oct 24, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	1,300
Oct 23, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Oct 22, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	13,600
Oct 21, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	21,100
Oct 18, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	700
Oct 17, 2024	0.8000	0.8050	0.8000	0.8050	0.8050	15,000
Oct 16, 2024	0.8000	0.8000	0.7950	0.8000	0.8000	88,400
Oct 15, 2024	0.8050	0.8050	0.8000	0.8000	0.8000	29,100
Oct 14, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	1,000
Oct 11, 2024	0.8000	0.8050	0.8000	0.8050	0.8050	11,100
Oct 10, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	54,900
Oct 9, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	10,000
Oct 8, 2024	0.7950	0.8000	0.7950	0.8000	0.8000	16,000
Oct 7, 2024	0.8000	0.8050	0.8000	0.8000	0.8000	14,400
Oct 4, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Oct 3, 2024	0.8000	0.8000	0.7950	0.8000	0.8000	116,100
Oct 2, 2024	0.8050	0.8100	0.8000	0.8000	0.8000	33,000
Oct 1, 2024	0.8000	0.8100	0.8000	0.8000	0.8000	68,000
Sep 30, 2024	0.7950	0.8000	0.7950	0.8000	0.8000	41,100
Sep 27, 2024	0.7850	0.7950	0.7850	0.7950	0.7950	55,800
Sep 26, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	10,000
Sep 25, 2024	0.7700	0.7800	0.7700	0.7800	0.7800	15,000
Sep 24, 2024	0.7750	0.7750	0.7700	0.7750	0.7750	5,300
Sep 23, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	1,300
Sep 20, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,300
Sep 19, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	2,000
Sep 18, 2024	0.0100 Dividend
Sep 18, 2024	0.7850	0.7850	0.7800	0.7850	0.7850	65,700
Sep 17, 2024	0.7850	0.7850	0.7850	0.7850	0.7750	8,600
Sep 16, 2024	0.7850	0.7900	0.7850	0.7900	0.7799	2,800
Sep 13, 2024	0.7900	0.7950	0.7900	0.7900	0.7799	33,600
Sep 12, 2024	0.7800	0.7850	0.7800	0.7850	0.7750	19,000
Sep 11, 2024	0.7800	0.7800	0.7800	0.7800	0.7701	35,700
Sep 10, 2024	0.7800	0.7800	0.7800	0.7800	0.7701	300
Sep 9, 2024	0.7850	0.7850	0.7800	0.7800	0.7701	21,500
Sep 6, 2024	0.7850	0.7850	0.7850	0.7850	0.7750	700
Sep 5, 2024	0.7800	0.7800	0.7800	0.7800	0.7701	-
Sep 4, 2024	0.7800	0.7800	0.7800	0.7800	0.7701	900
Sep 3, 2024	0.7750	0.7850	0.7750	0.7850	0.7750	4,400
Sep 2, 2024	0.7850	0.7850	0.7850	0.7850	0.7750	18,300
Aug 30, 2024	0.7850	0.7900	0.7850	0.7850	0.7750	21,300
Aug 29, 2024	0.7800	0.7800	0.7800	0.7800	0.7701	2,000
Aug 28, 2024	0.7850	0.8000	0.7850	0.7850	0.7750	53,400
Aug 27, 2024	0.7850	0.7900	0.7850	0.7850	0.7750	27,500
Aug 26, 2024	0.7750	0.7750	0.7700	0.7700	0.7602	4,000
Aug 23, 2024	0.8050	0.8050	0.7700	0.7750	0.7651	56,000
Aug 22, 2024	0.7150	0.8100	0.7150	0.8100	0.7997	74,200
Aug 21, 2024	0.6950	0.7150	0.6950	0.7150	0.7059	90,700
Aug 20, 2024	0.6900	0.6950	0.6900	0.6900	0.6812	57,100
Aug 19, 2024	0.6900	0.6950	0.6900	0.6950	0.6861	3,500
Aug 16, 2024	0.6800	0.6950	0.6800	0.6900	0.6812	41,500
Aug 15, 2024	0.7000	0.7000	0.6800	0.6850	0.6763	107,500
Aug 14, 2024	0.7100	0.7100	0.6950	0.6950	0.6861	80,500
Aug 13, 2024	0.7150	0.7150	0.7100	0.7100	0.7010	60,500
Aug 12, 2024	0.7200	0.7200	0.7150	0.7150	0.7059	37,500
Aug 8, 2024	0.7150	0.7150	0.7150	0.7150	0.7059	14,500
Aug 7, 2024	0.7150	0.7200	0.7150	0.7200	0.7108	13,500
Aug 6, 2024	0.7150	0.7150	0.7050	0.7150	0.7059	39,000
Aug 5, 2024	0.7400	0.7400	0.7150	0.7150	0.7059	166,800
Aug 2, 2024	0.7400	0.7450	0.7400	0.7400	0.7306	28,000
Aug 1, 2024	0.7400	0.7450	0.7400	0.7400	0.7306	114,900
Jul 31, 2024	0.7550	0.7550	0.7500	0.7500	0.7404	25,200
Jul 30, 2024	0.7550	0.7550	0.7550	0.7550	0.7454	-
Jul 29, 2024	0.7550	0.7550	0.7550	0.7550	0.7454	1,000
Jul 26, 2024	0.7500	0.7500	0.7500	0.7500	0.7404	-
Jul 25, 2024	0.7500	0.7550	0.7500	0.7500	0.7404	17,000
Jul 24, 2024	0.7500	0.7500	0.7500	0.7500	0.7404	4,000
Jul 23, 2024	0.7500	0.7500	0.7500	0.7500	0.7404	55,300
Jul 22, 2024	0.7650	0.7650	0.7500	0.7500	0.7404	119,900
Jul 19, 2024	0.7650	0.7650	0.7650	0.7650	0.7553	10,500
Jul 18, 2024	0.7700	0.7700	0.7700	0.7700	0.7602	5,300
Jul 17, 2024	0.7650	0.7650	0.7650	0.7650	0.7553	-
Jul 16, 2024	0.7650	0.7650	0.7650	0.7650	0.7553	1,000
Jul 15, 2024	0.7650	0.7650	0.7600	0.7600	0.7503	5,800
Jul 12, 2024	0.7650	0.7700	0.7650	0.7650	0.7553	79,000
Jul 11, 2024	0.7600	0.7650	0.7600	0.7600	0.7503	24,100
Jul 10, 2024	0.7750	0.7750	0.7600	0.7600	0.7503	61,100
Jul 9, 2024	0.7750	0.7750	0.7700	0.7750	0.7651	34,300
Jul 8, 2024	0.7800	0.7800	0.7700	0.7750	0.7651	50,300
Jul 5, 2024	0.7800	0.7800	0.7800	0.7800	0.7701	1,000
Jul 4, 2024	0.7800	0.7800	0.7800	0.7800	0.7701	200
Jul 3, 2024	0.7800	0.7850	0.7750	0.7850	0.7750	19,100
Jul 2, 2024	0.7850	0.7850	0.7800	0.7800	0.7701	30,500
Jul 1, 2024	0.7800	0.7800	0.7800	0.7800	0.7701	-
Jun 28, 2024	0.7850	0.7850	0.7800	0.7800	0.7701	1,600
Jun 27, 2024	0.7850	0.7850	0.7850	0.7850	0.7750	2,500
Jun 26, 2024	0.7900	0.7900	0.7800	0.7800	0.7701	89,900
Jun 25, 2024	0.7850	0.7850	0.7850	0.7850	0.7750	2,100
Jun 24, 2024	0.7900	0.7900	0.7800	0.7850	0.7750	50,000
Jun 21, 2024	0.7850	0.7850	0.7850	0.7850	0.7750	6,500
Jun 20, 2024	0.7950	0.7950	0.7850	0.7850	0.7750	14,300
Jun 19, 2024	0.8000	0.8050	0.7950	0.8000	0.7898	26,200
Jun 18, 2024	0.7950	0.8050	0.7950	0.8050	0.7947	13,500
Jun 14, 2024	0.7900	0.7900	0.7900	0.7900	0.7799	1,000
Jun 13, 2024	0.7800	0.7950	0.7800	0.7900	0.7799	38,600
Jun 12, 2024	0.7900	0.7900	0.7750	0.7750	0.7651	66,100
Jun 11, 2024	0.7900	0.8000	0.7900	0.7950	0.7849	16,500
Jun 10, 2024	0.7950	0.7950	0.7850	0.7850	0.7750	26,800
Jun 7, 2024	0.7950	0.7950	0.7950	0.7950	0.7849	6,700
Jun 6, 2024	0.8050	0.8050	0.8000	0.8000	0.7898	32,300
Jun 5, 2024	0.8050	0.8050	0.8000	0.8000	0.7898	13,200
Jun 4, 2024	0.8100	0.8100	0.8050	0.8050	0.7947	28,300
Jun 3, 2024	0.8100	0.8150	0.8100	0.8150	0.8046	1,800
May 31, 2024	0.8050	0.8050	0.8050	0.8050	0.7947	-
May 30, 2024	0.8100	0.8100	0.8050	0.8050	0.7947	7,000
May 29, 2024	0.8100	0.8100	0.8100	0.8100	0.7997	13,000
May 28, 2024	0.8150	0.8150	0.8100	0.8100	0.7997	20,500
May 27, 2024	0.8150	0.8150	0.8150	0.8150	0.8046	-
May 24, 2024	0.8150	0.8150	0.8150	0.8150	0.8046	18,300
May 23, 2024	0.8100	0.8100	0.8100	0.8100	0.7997	-
May 21, 2024	0.8150	0.8150	0.8000	0.8100	0.7997	8,900
May 20, 2024	0.8100	0.8100	0.8100	0.8100	0.7997	-
May 17, 2024	0.0220 Dividend
May 17, 2024	0.8150	0.8200	0.8100	0.8100	0.7997	27,000
May 16, 2024	0.8250	0.8450	0.8250	0.8450	0.8125	95,700
May 15, 2024	0.8200	0.8300	0.8200	0.8300	0.7981	7,200
May 14, 2024	0.8250	0.8250	0.8250	0.8250	0.7933	43,800
May 13, 2024	0.8200	0.8250	0.8200	0.8200	0.7885	69,700
May 10, 2024	0.8250	0.8250	0.8100	0.8250	0.7933	14,100
May 9, 2024	0.8250	0.8250	0.8250	0.8250	0.7933	-
May 8, 2024	0.8250	0.8250	0.8200	0.8250	0.7933	25,700
May 7, 2024	0.8350	0.8350	0.8250	0.8250	0.7933	24,200
May 6, 2024	0.8300	0.8300	0.8250	0.8300	0.7981	13,600
May 3, 2024	0.8400	0.8400	0.8400	0.8400	0.8077	-
May 2, 2024	0.8400	0.8400	0.8400	0.8400	0.8077	11,400
Apr 30, 2024	0.8200	0.8200	0.8200	0.8200	0.7885	15,000
Apr 29, 2024	0.8200	0.8200	0.8200	0.8200	0.7885	-
Apr 26, 2024	0.8250	0.8250	0.8200	0.8200	0.7885	10,000
Apr 25, 2024	0.8250	0.8250	0.8250	0.8250	0.7933	-
Apr 24, 2024	0.8350	0.8350	0.8250	0.8250	0.7933	42,800
Apr 23, 2024	0.8200	0.8350	0.8200	0.8350	0.8029	5,000
Apr 22, 2024	0.8250	0.8350	0.8250	0.8350	0.8029	5,100
Apr 19, 2024	0.8250	0.8250	0.8250	0.8250	0.7933	8,400
Apr 18, 2024	0.8350	0.8350	0.8200	0.8250	0.7933	9,500
Apr 17, 2024	0.8350	0.8350	0.8200	0.8200	0.7885	10,000
Apr 16, 2024	0.8400	0.8400	0.8100	0.8100	0.7789	37,100
Apr 15, 2024	0.8200	0.8300	0.8200	0.8300	0.7981	43,500
Apr 12, 2024	0.8200	0.8200	0.8200	0.8200	0.7885	2,000
Apr 11, 2024	0.8100	0.8300	0.8100	0.8200	0.7885	7,400
Apr 9, 2024	0.8000	0.8500	0.8000	0.8200	0.7885	37,700
Apr 8, 2024	0.7900	0.7900	0.7900	0.7900	0.7596	-
Apr 5, 2024	0.7800	0.7950	0.7800	0.7900	0.7596	13,100
Apr 4, 2024	0.7650	0.7650	0.7650	0.7650	0.7356	22,000
Apr 3, 2024	0.7550	0.7600	0.7500	0.7600	0.7308	14,000
Apr 2, 2024	0.7500	0.7500	0.7500	0.7500	0.7212	-
Apr 1, 2024	0.7500	0.7500	0.7500	0.7500	0.7212	5,600
Mar 28, 2024	0.7500	0.7500	0.7500	0.7500	0.7212	-
Mar 27, 2024	0.7600	0.7600	0.7500	0.7500	0.7212	6,500
Mar 26, 2024	0.7450	0.7450	0.7450	0.7450	0.7164	200
Mar 25, 2024	0.7550	0.7550	0.7450	0.7450	0.7164	20,500
Mar 22, 2024	0.7500	0.7500	0.7450	0.7450	0.7164	45,300
Mar 21, 2024	0.7350	0.7500	0.7350	0.7500	0.7212	8,200
Mar 20, 2024	0.7400	0.7400	0.7200	0.7200	0.6923	28,000
Mar 19, 2024	0.7500	0.7500	0.7450	0.7450	0.7164	17,800
Mar 18, 2024	0.7550	0.7650	0.7550	0.7550	0.7260	14,100
Mar 15, 2024	0.7550	0.7550	0.7550	0.7550	0.7260	-
Mar 14, 2024	0.7600	0.7600	0.7550	0.7550	0.7260	60,000
Mar 13, 2024	0.7600	0.7650	0.7600	0.7600	0.7308	61,400
Mar 12, 2024	0.7900	0.7900	0.7600	0.7600	0.7308	87,600
Mar 11, 2024	0.7900	0.7900	0.7700	0.7700	0.7404	50,800
Mar 8, 2024	0.7800	0.7800	0.7800	0.7800	0.7500	-
Mar 7, 2024	0.7850	0.7850	0.7700	0.7800	0.7500	73,500
Mar 6, 2024	0.7950	0.7950	0.7850	0.7850	0.7548	6,000
Mar 5, 2024	0.8050	0.8050	0.7950	0.7950	0.7644	55,100
Mar 4, 2024	0.8150	0.8150	0.8100	0.8150	0.7837	139,500
Mar 1, 2024	0.8300	0.8300	0.8000	0.8150	0.7837	271,800
Feb 29, 2024	0.8400	0.8500	0.8400	0.8400	0.8077	45,000
Feb 28, 2024	0.8500	0.8500	0.8400	0.8500	0.8173	40,600
Feb 27, 2024	0.8400	0.8650	0.8400	0.8400	0.8077	36,800
Feb 26, 2024	0.8500	0.8600	0.8400	0.8400	0.8077	32,700
Feb 23, 2024	0.8600	0.8600	0.8400	0.8400	0.8077	18,400
Feb 22, 2024	0.8550	0.8550	0.8500	0.8500	0.8173	20,000
Feb 21, 2024	0.8750	0.8750	0.8400	0.8750	0.8414	39,900
Feb 20, 2024	0.8650	0.9000	0.8400	0.9000	0.8654	18,900
Feb 19, 2024	0.9000	0.9000	0.9000	0.9000	0.8654	-
Feb 16, 2024	0.8900	0.9000	0.8900	0.9000	0.8654	13,300
Feb 15, 2024	0.8950	0.8950	0.8900	0.8900	0.8558	200
Feb 14, 2024	0.8400	0.8700	0.8400	0.8700	0.8366	9,400
Feb 13, 2024	0.8500	0.8700	0.8450	0.8500	0.8173	13,700
Feb 9, 2024	0.8500	0.8500	0.8500	0.8500	0.8173	-
Feb 8, 2024	0.8300	0.8500	0.8300	0.8500	0.8173	5,200
Feb 7, 2024	0.8900	0.8900	0.8050	0.8500	0.8173	156,900
Feb 6, 2024	0.8900	0.8900	0.8800	0.8850	0.8510	20,000
Feb 5, 2024	0.8900	0.8900	0.8900	0.8900	0.8558	400
Feb 2, 2024	0.8950	0.9000	0.8950	0.9000	0.8654	63,200
Feb 1, 2024	0.8900	0.8900	0.8750	0.8800	0.8462	42,300
Jan 31, 2024	0.9200	0.9200	0.9200	0.9200	0.8846	-
Jan 30, 2024	0.9200	0.9200	0.9200	0.9200	0.8846	3,700
Jan 29, 2024	0.9200	0.9200	0.9200	0.9200	0.8846	-
Jan 26, 2024	0.9200	0.9200	0.9200	0.9200	0.8846	100
Jan 25, 2024	0.9200	0.9200	0.9000	0.9000	0.8654	8,900
Jan 24, 2024	0.9200	0.9200	0.9200	0.9200	0.8846	1,500
Jan 23, 2024	0.9200	0.9200	0.9200	0.9200	0.8846	5,000
Jan 22, 2024	0.9200	0.9200	0.9150	0.9150	0.8798	57,500
Jan 19, 2024	0.9150	0.9150	0.9150	0.9150	0.8798	-
Jan 18, 2024	0.9150	0.9150	0.9150	0.9150	0.8798	-
Jan 17, 2024	0.9150	0.9150	0.9150	0.9150	0.8798	-
Jan 16, 2024	0.9200	0.9200	0.9150	0.9150	0.8798	700

S56.SI Samudera Shipping Line Ltd

0.8250

+1.23%

2343.HK Pacific Basin Shipping Limited

1.650

-0.60%

1919.HK COSCO SHIP HOLD

11.820

-0.67%

ZIM ZIM Integrated Shipping Services Ltd.

17.51

-3.10%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Uni-Asia Group Limited (CHJ.SI)

Related Tickers