HRnetGroup Limited (CHZ.SI)

Compare

0.7050

0.0000

(0.00%)

At close: April 4 at 3:19:09 PM GMT+8

Currency in SGD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.7050	0.7050	0.7000	0.7050	0.7050	137,100
Apr 3, 2025	0.7050	0.7100	0.7000	0.7050	0.7050	98,900
Apr 2, 2025	0.7100	0.7150	0.7050	0.7100	0.7100	740,200
Apr 1, 2025	0.7050	0.7100	0.7050	0.7100	0.7100	67,000
Mar 28, 2025	0.7050	0.7100	0.7050	0.7050	0.7050	106,000
Mar 27, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	213,200
Mar 26, 2025	0.7000	0.7050	0.7000	0.7050	0.7050	177,600
Mar 25, 2025	0.7050	0.7100	0.7000	0.7100	0.7100	404,900
Mar 24, 2025	0.7050	0.7050	0.7050	0.7050	0.7050	20,200
Mar 21, 2025	0.7000	0.7050	0.7000	0.7050	0.7050	167,800
Mar 20, 2025	0.7100	0.7100	0.7000	0.7050	0.7050	71,200
Mar 19, 2025	0.7050	0.7100	0.7000	0.7000	0.7000	150,400
Mar 18, 2025	0.7050	0.7050	0.7000	0.7050	0.7050	51,200
Mar 17, 2025	0.7000	0.7050	0.7000	0.7050	0.7050	304,200
Mar 14, 2025	0.7050	0.7050	0.7000	0.7050	0.7050	123,000
Mar 13, 2025	0.7000	0.7050	0.7000	0.7050	0.7050	582,300
Mar 12, 2025	0.6950	0.7000	0.6950	0.7000	0.7000	554,400
Mar 11, 2025	0.6950	0.6950	0.6900	0.6950	0.6950	71,800
Mar 10, 2025	0.6950	0.7000	0.6900	0.6900	0.6900	616,900
Mar 7, 2025	0.6950	0.6950	0.6900	0.6950	0.6950	111,700
Mar 6, 2025	0.6900	0.6950	0.6900	0.6950	0.6950	20,700
Mar 5, 2025	0.6900	0.6950	0.6850	0.6950	0.6950	291,100
Mar 4, 2025	0.6950	0.6950	0.6900	0.6900	0.6900	65,900
Mar 3, 2025	0.6900	0.6950	0.6850	0.6950	0.6950	597,000
Feb 28, 2025	0.6850	0.6900	0.6800	0.6900	0.6900	136,100
Feb 27, 2025	0.6850	0.6900	0.6850	0.6850	0.6850	784,800
Feb 26, 2025	0.6800	0.6900	0.6800	0.6850	0.6850	87,000
Feb 25, 2025	0.6850	0.6850	0.6800	0.6800	0.6800	10,700
Feb 24, 2025	0.6800	0.6850	0.6800	0.6850	0.6850	214,200
Feb 21, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	53,000
Feb 20, 2025	0.6850	0.6950	0.6850	0.6950	0.6950	274,200
Feb 19, 2025	0.6800	0.6900	0.6800	0.6800	0.6800	65,800
Feb 18, 2025	0.6900	0.6900	0.6800	0.6800	0.6800	3,900
Feb 17, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	57,900
Feb 14, 2025	0.6850	0.6850	0.6800	0.6800	0.6800	2,500
Feb 13, 2025	0.6800	0.6950	0.6750	0.6900	0.6900	135,900
Feb 12, 2025	0.6900	0.6900	0.6800	0.6800	0.6800	14,100
Feb 11, 2025	0.6800	0.6900	0.6800	0.6900	0.6900	16,700
Feb 10, 2025	0.6900	0.6900	0.6800	0.6800	0.6800	11,400
Feb 7, 2025	0.6850	0.6850	0.6850	0.6850	0.6850	203,300
Feb 6, 2025	0.6800	0.6850	0.6800	0.6850	0.6850	79,800
Feb 5, 2025	0.6700	0.6800	0.6700	0.6750	0.6750	39,800
Feb 4, 2025	0.6800	0.6800	0.6700	0.6700	0.6700	40,200
Feb 3, 2025	0.6850	0.6850	0.6800	0.6800	0.6800	27,200
Jan 31, 2025	0.6900	0.6900	0.6800	0.6850	0.6850	6,100
Jan 28, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jan 27, 2025	0.6850	0.6900	0.6800	0.6900	0.6900	11,700
Jan 24, 2025	0.6850	0.6850	0.6800	0.6850	0.6850	15,800
Jan 23, 2025	0.6850	0.6850	0.6850	0.6850	0.6850	1,000
Jan 22, 2025	0.6800	0.6850	0.6800	0.6850	0.6850	13,700
Jan 21, 2025	0.6950	0.6950	0.6950	0.6950	0.6950	-
Jan 20, 2025	0.6900	0.6950	0.6900	0.6950	0.6950	27,100
Jan 17, 2025	0.6950	0.6950	0.6900	0.6900	0.6900	1,100
Jan 16, 2025	0.6950	0.6950	0.6950	0.6950	0.6950	16,000
Jan 15, 2025	0.6900	0.6950	0.6900	0.6950	0.6950	31,400
Jan 14, 2025	0.6850	0.6850	0.6850	0.6850	0.6850	200
Jan 13, 2025	0.6850	0.6900	0.6850	0.6900	0.6900	61,900
Jan 10, 2025	0.6850	0.6900	0.6850	0.6850	0.6850	57,300
Jan 9, 2025	0.6900	0.6900	0.6850	0.6850	0.6850	2,800
Jan 8, 2025	0.6850	0.6900	0.6850	0.6900	0.6900	21,800
Jan 7, 2025	0.6850	0.6900	0.6850	0.6850	0.6850	38,800
Jan 6, 2025	0.6850	0.6850	0.6800	0.6800	0.6800	50,500
Jan 3, 2025	0.6850	0.6900	0.6850	0.6900	0.6900	3,500
Jan 2, 2025	0.6800	0.6850	0.6800	0.6850	0.6850	6,300
Dec 31, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Dec 30, 2024	0.6900	0.6900	0.6800	0.6800	0.6800	51,400
Dec 27, 2024	0.6950	0.6950	0.6900	0.6900	0.6900	29,300
Dec 26, 2024	0.6950	0.7000	0.6950	0.7000	0.7000	95,700
Dec 24, 2024	0.6900	0.6950	0.6850	0.6950	0.6950	32,900
Dec 23, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	27,600
Dec 20, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	7,200
Dec 19, 2024	0.6900	0.6950	0.6850	0.6850	0.6850	28,600
Dec 18, 2024	0.6900	0.6950	0.6900	0.6950	0.6950	21,700
Dec 17, 2024	0.6900	0.6950	0.6900	0.6900	0.6900	45,400
Dec 16, 2024	0.6900	0.6950	0.6900	0.6900	0.6900	8,700
Dec 13, 2024	0.6850	0.6950	0.6850	0.6900	0.6900	18,100
Dec 12, 2024	0.6900	0.6900	0.6850	0.6900	0.6900	6,800
Dec 11, 2024	0.6850	0.6900	0.6850	0.6900	0.6900	1,000
Dec 10, 2024	0.6900	0.6900	0.6850	0.6850	0.6850	34,700
Dec 9, 2024	0.6950	0.6950	0.6900	0.6900	0.6900	2,100
Dec 6, 2024	0.6950	0.6950	0.6900	0.6950	0.6950	10,800
Dec 5, 2024	0.6900	0.6950	0.6900	0.6950	0.6950	21,900
Dec 4, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Dec 3, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	33,600
Dec 2, 2024	0.6850	0.6900	0.6800	0.6900	0.6900	266,500
Nov 29, 2024	0.6850	0.6950	0.6850	0.6900	0.6900	30,800
Nov 28, 2024	0.6950	0.7000	0.6850	0.6850	0.6850	99,300
Nov 27, 2024	0.7050	0.7050	0.6950	0.6950	0.6950	2,600
Nov 26, 2024	0.7050	0.7050	0.6950	0.7050	0.7050	45,500
Nov 25, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	229,000
Nov 22, 2024	0.7000	0.7000	0.6950	0.7000	0.7000	26,600
Nov 21, 2024	0.7000	0.7000	0.6950	0.7000	0.7000	73,900
Nov 20, 2024	0.7000	0.7050	0.7000	0.7000	0.7000	22,400
Nov 19, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	12,600
Nov 18, 2024	0.7000	0.7050	0.7000	0.7050	0.7050	346,700
Nov 15, 2024	0.7050	0.7050	0.7000	0.7000	0.7000	92,400
Nov 14, 2024	0.7000	0.7050	0.6950	0.6950	0.6950	100,700
Nov 13, 2024	0.6950	0.7050	0.6950	0.7000	0.7000	564,300
Nov 12, 2024	0.6800	0.6950	0.6800	0.6950	0.6950	1,144,700
Nov 11, 2024	0.6800	0.6900	0.6800	0.6800	0.6800	60,600
Nov 8, 2024	0.6850	0.6850	0.6800	0.6800	0.6800	20,800
Nov 7, 2024	0.6800	0.6900	0.6800	0.6850	0.6850	355,000
Nov 6, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Nov 5, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	33,000
Nov 4, 2024	0.6800	0.6800	0.6750	0.6750	0.6750	212,100
Nov 1, 2024	0.6800	0.6850	0.6800	0.6800	0.6800	193,600
Oct 30, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	65,000
Oct 29, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	107,000
Oct 28, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	3,000
Oct 25, 2024	0.6850	0.6850	0.6800	0.6850	0.6850	75,600
Oct 24, 2024	0.6800	0.6850	0.6800	0.6850	0.6850	11,100
Oct 23, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	39,400
Oct 22, 2024	0.6800	0.6850	0.6800	0.6850	0.6850	229,100
Oct 21, 2024	0.6850	0.6850	0.6800	0.6850	0.6850	29,100
Oct 18, 2024	0.6800	0.6850	0.6800	0.6850	0.6850	347,100
Oct 17, 2024	0.6850	0.6850	0.6800	0.6800	0.6800	25,500
Oct 16, 2024	0.6850	0.6850	0.6800	0.6850	0.6850	159,200
Oct 15, 2024	0.6850	0.6850	0.6750	0.6750	0.6750	217,100
Oct 14, 2024	0.6800	0.6850	0.6750	0.6800	0.6800	174,100
Oct 11, 2024	0.6750	0.6800	0.6750	0.6800	0.6800	316,700
Oct 10, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	10,000
Oct 9, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	545,500
Oct 8, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	4,000
Oct 7, 2024	0.6750	0.6800	0.6750	0.6800	0.6800	37,200
Oct 4, 2024	0.6750	0.6800	0.6700	0.6750	0.6750	234,000
Oct 3, 2024	0.6750	0.6800	0.6750	0.6750	0.6750	142,700
Oct 2, 2024	0.6750	0.6800	0.6750	0.6750	0.6750	64,800
Oct 1, 2024	0.6750	0.6800	0.6750	0.6750	0.6750	215,800
Sep 30, 2024	0.6750	0.6800	0.6750	0.6750	0.6750	92,400
Sep 27, 2024	0.6750	0.6750	0.6700	0.6750	0.6750	63,100
Sep 26, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	143,100
Sep 25, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	92,800
Sep 24, 2024	0.6700	0.6800	0.6700	0.6750	0.6750	183,300
Sep 23, 2024	0.6750	0.6750	0.6700	0.6700	0.6700	61,600
Sep 20, 2024	0.6700	0.6750	0.6700	0.6750	0.6750	220,700
Sep 19, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	500
Sep 18, 2024	0.6750	0.6750	0.6700	0.6750	0.6750	111,400
Sep 17, 2024	0.6700	0.6750	0.6700	0.6700	0.6700	153,900
Sep 16, 2024	0.6750	0.6750	0.6700	0.6700	0.6700	61,300
Sep 13, 2024	0.6750	0.6750	0.6600	0.6750	0.6750	16,500
Sep 12, 2024	0.6700	0.6750	0.6600	0.6700	0.6700	30,300
Sep 11, 2024	0.6750	0.6750	0.6650	0.6650	0.6650	1,600
Sep 10, 2024	0.6800	0.6800	0.6600	0.6750	0.6750	43,400
Sep 9, 2024	0.6750	0.6800	0.6750	0.6750	0.6750	31,200
Sep 6, 2024	0.6800	0.6800	0.6700	0.6750	0.6750	28,900
Sep 5, 2024	0.6700	0.6800	0.6650	0.6800	0.6800	80,000
Sep 4, 2024	0.6700	0.6750	0.6700	0.6700	0.6700	50,700
Sep 3, 2024	0.0187 Dividend
Sep 3, 2024	0.6800	0.6850	0.6750	0.6750	0.6750	81,900
Sep 2, 2024	0.6950	0.6950	0.6850	0.6950	0.6763	148,500
Aug 30, 2024	0.6950	0.6950	0.6900	0.6950	0.6763	159,100
Aug 29, 2024	0.6900	0.6900	0.6900	0.6900	0.6714	6,400
Aug 28, 2024	0.6850	0.6900	0.6850	0.6900	0.6714	98,300
Aug 27, 2024	0.6850	0.6950	0.6850	0.6950	0.6763	296,200
Aug 26, 2024	0.6900	0.6900	0.6850	0.6850	0.6666	45,100
Aug 23, 2024	0.6850	0.6850	0.6850	0.6850	0.6666	41,200
Aug 22, 2024	0.6800	0.6850	0.6750	0.6850	0.6666	218,300
Aug 21, 2024	0.6750	0.6750	0.6750	0.6750	0.6568	22,000
Aug 20, 2024	0.6750	0.6800	0.6750	0.6750	0.6568	168,200
Aug 19, 2024	0.6700	0.6750	0.6700	0.6750	0.6568	233,700
Aug 16, 2024	0.6650	0.6700	0.6550	0.6700	0.6520	131,800
Aug 15, 2024	0.6600	0.6600	0.6550	0.6550	0.6374	1,009,700
Aug 14, 2024	0.6650	0.6650	0.6550	0.6600	0.6422	857,200
Aug 13, 2024	0.6650	0.6650	0.6550	0.6600	0.6422	2,767,700
Aug 12, 2024	0.6700	0.6750	0.6700	0.6700	0.6520	410,300
Aug 8, 2024	0.6650	0.6700	0.6650	0.6700	0.6520	103,000
Aug 7, 2024	0.6700	0.6700	0.6650	0.6650	0.6471	160,500
Aug 6, 2024	0.6700	0.6700	0.6700	0.6700	0.6520	217,400
Aug 5, 2024	0.6800	0.6800	0.6700	0.6700	0.6520	347,800
Aug 2, 2024	0.6800	0.6900	0.6750	0.6800	0.6617	110,800
Aug 1, 2024	0.6850	0.6850	0.6750	0.6800	0.6617	151,400
Jul 31, 2024	0.6800	0.6800	0.6800	0.6800	0.6617	322,100
Jul 30, 2024	0.6850	0.6900	0.6800	0.6800	0.6617	150,000
Jul 29, 2024	0.6850	0.6850	0.6850	0.6850	0.6666	91,900
Jul 26, 2024	0.6850	0.6850	0.6800	0.6850	0.6666	132,000
Jul 25, 2024	0.6850	0.6850	0.6850	0.6850	0.6666	248,000
Jul 24, 2024	0.6850	0.6850	0.6850	0.6850	0.6666	267,500
Jul 23, 2024	0.6800	0.6850	0.6800	0.6800	0.6617	165,600
Jul 22, 2024	0.6850	0.6850	0.6800	0.6800	0.6617	4,900
Jul 19, 2024	0.6800	0.6850	0.6800	0.6850	0.6666	383,800
Jul 18, 2024	0.6850	0.6850	0.6850	0.6850	0.6666	51,400
Jul 17, 2024	0.6850	0.6850	0.6850	0.6850	0.6666	-
Jul 16, 2024	0.6850	0.6850	0.6800	0.6850	0.6666	73,300
Jul 15, 2024	0.6850	0.6850	0.6800	0.6850	0.6666	2,258,000
Jul 12, 2024	0.6850	0.6900	0.6850	0.6850	0.6666	627,400
Jul 11, 2024	0.6800	0.6900	0.6700	0.6850	0.6666	51,200
Jul 10, 2024	0.6900	0.6900	0.6700	0.6700	0.6520	308,200
Jul 9, 2024	0.6850	0.6850	0.6850	0.6850	0.6666	-
Jul 8, 2024	0.6900	0.7000	0.6800	0.6850	0.6666	151,600
Jul 5, 2024	0.6900	0.6900	0.6900	0.6900	0.6714	-
Jul 4, 2024	0.6900	0.6900	0.6850	0.6900	0.6714	36,100
Jul 3, 2024	0.6900	0.6900	0.6850	0.6850	0.6666	16,000
Jul 2, 2024	0.6900	0.7000	0.6900	0.7000	0.6812	51,200
Jul 1, 2024	0.7000	0.7000	0.7000	0.7000	0.6812	-
Jun 28, 2024	0.6850	0.7000	0.6850	0.7000	0.6812	122,800
Jun 27, 2024	0.6850	0.6900	0.6850	0.6850	0.6666	40,000
Jun 26, 2024	0.6900	0.6950	0.6900	0.6900	0.6714	58,400
Jun 25, 2024	0.6950	0.7000	0.6900	0.6900	0.6714	62,000
Jun 24, 2024	0.6950	0.7000	0.6950	0.7000	0.6812	398,700
Jun 21, 2024	0.6900	0.7000	0.6900	0.7000	0.6812	238,100
Jun 20, 2024	0.6900	0.6900	0.6900	0.6900	0.6714	-
Jun 19, 2024	0.6900	0.6900	0.6900	0.6900	0.6714	29,400
Jun 18, 2024	0.7000	0.7000	0.7000	0.7000	0.6812	1,800
Jun 14, 2024	0.7000	0.7000	0.6900	0.6900	0.6714	49,900
Jun 13, 2024	0.7000	0.7000	0.6950	0.7000	0.6812	6,400
Jun 12, 2024	0.7000	0.7000	0.6900	0.6900	0.6714	45,700
Jun 11, 2024	0.7000	0.7000	0.7000	0.7000	0.6812	1,000
Jun 10, 2024	0.7050	0.7050	0.6900	0.6950	0.6763	35,100
Jun 7, 2024	0.7000	0.7050	0.7000	0.7050	0.6860	50,100
Jun 6, 2024	0.7000	0.7000	0.6950	0.7000	0.6812	36,200
Jun 5, 2024	0.7050	0.7050	0.7000	0.7000	0.6812	12,200
Jun 4, 2024	0.7000	0.7050	0.7000	0.7050	0.6860	59,900
Jun 3, 2024	0.7000	0.7000	0.7000	0.7000	0.6812	65,500
May 31, 2024	0.7100	0.7100	0.7000	0.7000	0.6812	29,600
May 30, 2024	0.7050	0.7100	0.6950	0.7050	0.6860	783,200
May 29, 2024	0.7000	0.7100	0.7000	0.7050	0.6860	59,100
May 28, 2024	0.7050	0.7100	0.7000	0.7000	0.6812	76,700
May 27, 2024	0.7100	0.7100	0.7050	0.7050	0.6860	123,500
May 24, 2024	0.7100	0.7100	0.7050	0.7100	0.6909	101,000
May 23, 2024	0.7050	0.7150	0.7000	0.7100	0.6909	158,000
May 21, 2024	0.7000	0.7100	0.7000	0.7050	0.6860	336,500
May 20, 2024	0.7050	0.7050	0.7000	0.7000	0.6812	75,500
May 17, 2024	0.7000	0.7050	0.7000	0.7050	0.6860	61,500
May 16, 2024	0.6950	0.7000	0.6950	0.7000	0.6812	900
May 15, 2024	0.0213 Dividend
May 15, 2024	0.6950	0.7050	0.6900	0.6950	0.6763	59,300
May 14, 2024	0.7050	0.7100	0.7000	0.7100	0.6702	86,200
May 13, 2024	0.7050	0.7100	0.7000	0.7050	0.6654	78,500
May 10, 2024	0.6950	0.7050	0.6900	0.7050	0.6654	264,700
May 9, 2024	0.7000	0.7000	0.6950	0.6950	0.6560	58,200
May 8, 2024	0.7100	0.7100	0.6950	0.7050	0.6654	283,500
May 7, 2024	0.7100	0.7150	0.7050	0.7050	0.6654	81,200
May 6, 2024	0.7150	0.7200	0.7050	0.7100	0.6702	115,700
May 3, 2024	0.7100	0.7150	0.7050	0.7150	0.6749	35,700
May 2, 2024	0.7150	0.7150	0.7100	0.7100	0.6702	8,800
Apr 30, 2024	0.7100	0.7150	0.7050	0.7150	0.6749	51,800
Apr 29, 2024	0.7100	0.7100	0.7050	0.7100	0.6702	98,500
Apr 26, 2024	0.7100	0.7100	0.7050	0.7100	0.6702	122,000
Apr 25, 2024	0.7100	0.7100	0.7100	0.7100	0.6702	-
Apr 24, 2024	0.7000	0.7100	0.7000	0.7100	0.6702	256,000
Apr 23, 2024	0.7050	0.7050	0.7000	0.7000	0.6607	56,000
Apr 22, 2024	0.7050	0.7050	0.7050	0.7050	0.6654	168,700
Apr 19, 2024	0.7050	0.7100	0.7000	0.7050	0.6654	106,800
Apr 18, 2024	0.7050	0.7100	0.7050	0.7100	0.6702	59,600
Apr 17, 2024	0.7150	0.7150	0.7100	0.7100	0.6702	8,100
Apr 16, 2024	0.7150	0.7150	0.7100	0.7100	0.6702	97,800
Apr 15, 2024	0.7150	0.7150	0.7100	0.7150	0.6749	83,400
Apr 12, 2024	0.7200	0.7200	0.7050	0.7150	0.6749	407,000
Apr 11, 2024	0.7200	0.7200	0.7150	0.7150	0.6749	420,000
Apr 9, 2024	0.7100	0.7200	0.7100	0.7200	0.6796	64,300
Apr 8, 2024	0.7300	0.7300	0.7150	0.7150	0.6749	97,400
Apr 5, 2024	0.7300	0.7300	0.7300	0.7300	0.6890	800
Apr 4, 2024	0.7300	0.7300	0.7300	0.7300	0.6890	56,500

333A.T TECHNOSMILE INC

3,705.00

+4.22%

EMR.L Empresaria Group plc

25.00

-1.96%

ADEN.SW Adecco Group AG

23.26

-5.75%

RAND.AS Randstad N.V.

35.43

-3.01%

MAN ManpowerGroup Inc.

52.19

-4.45%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

HRnetGroup Limited (CHZ.SI)

Related Tickers