Uni-Asia Group Limited (CHJ.SI)

SES - SES Delayed Price. Currency in SGD

0.7550

0.0000

(0.00%)

At close: 10:33AM SGT

Advertisement

Time Period:

Nov 08, 2023 - Nov 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 08, 2024	-	-	-	-	-	-
Nov 07, 2024	-	-	-	-	-	-
Nov 06, 2024	0.7700	0.7700	0.7550	0.7550	0.7550	18,000
Nov 05, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Nov 04, 2024	0.7700	0.7750	0.7650	0.7750	0.7750	3,500
Nov 01, 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 09, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	10,000
Oct 08, 2024	0.7950	0.8000	0.7950	0.8000	0.8000	16,000
Oct 07, 2024	0.8000	0.8050	0.8000	0.8000	0.8000	14,400
Oct 04, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Oct 03, 2024	0.8000	0.8000	0.7950	0.8000	0.8000	116,100
Oct 02, 2024	0.8050	0.8100	0.8000	0.8000	0.8000	33,000
Oct 01, 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	0.7850	0.7850	0.7800	0.7850	0.7850	65,700
Sep 17, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	8,600
Sep 16, 2024	0.7850	0.7900	0.7850	0.7900	0.7900	2,800
Sep 13, 2024	0.7900	0.7950	0.7900	0.7900	0.7900	33,600
Sep 12, 2024	0.7800	0.7850	0.7800	0.7850	0.7850	19,000
Sep 11, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	35,700
Sep 10, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	300
Sep 09, 2024	0.7850	0.7850	0.7800	0.7800	0.7800	21,500
Sep 06, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	700
Sep 05, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Sep 04, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	900
Sep 03, 2024	0.7750	0.7850	0.7750	0.7850	0.7850	4,400
Sep 02, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	18,300
Aug 30, 2024	0.7850	0.7900	0.7850	0.7850	0.7850	21,300
Aug 29, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	2,000
Aug 28, 2024	0.7850	0.8000	0.7850	0.7850	0.7850	53,400
Aug 27, 2024	0.7850	0.7900	0.7850	0.7850	0.7850	27,500
Aug 26, 2024	0.7750	0.7750	0.7700	0.7700	0.7700	4,000
Aug 23, 2024	0.8050	0.8050	0.7700	0.7750	0.7750	56,000
Aug 22, 2024	0.7150	0.8100	0.7150	0.8100	0.8100	74,200
Aug 21, 2024	0.6950	0.7150	0.6950	0.7150	0.7150	90,700
Aug 20, 2024	0.6900	0.6950	0.6900	0.6900	0.6900	57,100
Aug 19, 2024	0.6900	0.6950	0.6900	0.6950	0.6950	3,500
Aug 16, 2024	0.6800	0.6950	0.6800	0.6900	0.6900	41,500
Aug 15, 2024	0.7000	0.7000	0.6800	0.6850	0.6850	107,500
Aug 14, 2024	0.7100	0.7100	0.6950	0.6950	0.6950	80,500
Aug 13, 2024	0.7150	0.7150	0.7100	0.7100	0.7100	60,500
Aug 12, 2024	0.7200	0.7200	0.7150	0.7150	0.7150	37,500
Aug 08, 2024	0.7150	0.7150	0.7150	0.7150	0.7150	14,500
Aug 07, 2024	0.7150	0.7200	0.7150	0.7200	0.7200	13,500
Aug 06, 2024	0.7150	0.7150	0.7050	0.7150	0.7150	39,000
Aug 05, 2024	0.7400	0.7400	0.7150	0.7150	0.7150	166,800
Aug 02, 2024	0.7400	0.7450	0.7400	0.7400	0.7400	28,000
Aug 01, 2024	0.7400	0.7450	0.7400	0.7400	0.7400	114,900
Jul 31, 2024	0.7550	0.7550	0.7500	0.7500	0.7500	25,200
Jul 30, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Jul 29, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	1,000
Jul 26, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jul 25, 2024	0.7500	0.7550	0.7500	0.7500	0.7500	17,000
Jul 24, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	4,000
Jul 23, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	55,300
Jul 22, 2024	0.7650	0.7650	0.7500	0.7500	0.7500	119,900
Jul 19, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	10,500
Jul 18, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	5,300
Jul 17, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
Jul 16, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	1,000
Jul 15, 2024	0.7650	0.7650	0.7600	0.7600	0.7600	5,800
Jul 12, 2024	0.7650	0.7700	0.7650	0.7650	0.7650	79,000
Jul 11, 2024	0.7600	0.7650	0.7600	0.7600	0.7600	24,100
Jul 10, 2024	0.7750	0.7750	0.7600	0.7600	0.7600	61,100
Jul 09, 2024	0.7750	0.7750	0.7700	0.7750	0.7750	34,300
Jul 08, 2024	0.7800	0.7800	0.7700	0.7750	0.7750	50,300
Jul 05, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,000
Jul 04, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	200
Jul 03, 2024	0.7800	0.7850	0.7750	0.7850	0.7850	19,100
Jul 02, 2024	0.7850	0.7850	0.7800	0.7800	0.7800	30,500
Jul 01, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jun 28, 2024	0.7850	0.7850	0.7800	0.7800	0.7800	1,600
Jun 27, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	2,500
Jun 26, 2024	0.7900	0.7900	0.7800	0.7800	0.7800	89,900
Jun 25, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	2,100
Jun 24, 2024	0.7900	0.7900	0.7800	0.7850	0.7850	50,000
Jun 21, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	6,500
Jun 20, 2024	0.7950	0.7950	0.7850	0.7850	0.7850	14,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,961.39+32.35(+0.55%)

Dow 3043,703.12-26.81(-0.06%)

Nasdaq19,212.87+229.41(+1.21%)

Russell 20002,386.14-6.78(-0.28%)

Crude Oil72.71+1.02(+1.42%)

Gold2,705.40+29.10(+1.09%)

Uni-Asia Group Limited (CHJ.SI)

S&P 500
5,961.39
+32.35(+0.55%)

Dow 30
43,703.12
-26.81(-0.06%)

Nasdaq
19,212.87
+229.41(+1.21%)

Russell 2000
2,386.14
-6.78(-0.28%)

Crude Oil
72.71
+1.02(+1.42%)

Gold
2,705.40
+29.10(+1.09%)