SES - Delayed Quote SGD

Uni-Asia Group Limited (CHJ.SI)

Compare
0.7950 0.0000 (0.00%)
At close: 2:29 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
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
Jan 15, 2024 0.9200 0.9350 0.9200 0.9350 0.8991 1,300
Jan 12, 2024 0.9250 0.9250 0.9250 0.9250 0.8894 1,200
Jan 11, 2024 0.9250 0.9250 0.9250 0.9250 0.8894 4,300
Jan 10, 2024 0.9300 0.9350 0.9250 0.9350 0.8991 2,500
Jan 9, 2024 0.9250 0.9250 0.9250 0.9250 0.8894 6,400
Jan 8, 2024 0.9550 0.9550 0.9300 0.9300 0.8942 15,400
Jan 5, 2024 0.9350 0.9350 0.9250 0.9250 0.8894 75,300
Jan 4, 2024 0.9200 0.9200 0.9200 0.9200 0.8846 4,200
Jan 3, 2024 0.9300 0.9300 0.9300 0.9300 0.8942 -
Jan 2, 2024 0.9300 0.9300 0.9300 0.9300 0.8942 -
Dec 29, 2023 0.9200 0.9350 0.9200 0.9300 0.8942 43,100
Dec 28, 2023 0.9350 0.9350 0.9200 0.9200 0.8846 58,000
Dec 27, 2023 0.9300 0.9300 0.9300 0.9300 0.8942 12,600
Dec 26, 2023 0.9350 0.9350 0.9200 0.9200 0.8846 42,400
Dec 22, 2023 0.9400 0.9450 0.9200 0.9350 0.8991 17,000
Dec 21, 2023 0.9200 0.9200 0.9200 0.9200 0.8846 10,000
Dec 20, 2023 0.9400 0.9400 0.9200 0.9400 0.9039 18,000
Dec 19, 2023 0.9100 0.9800 0.9100 0.9550 0.9183 175,000
Dec 18, 2023 0.9200 0.9200 0.9200 0.9200 0.8846 38,200
Dec 15, 2023 0.9450 0.9450 0.9100 0.9250 0.8894 34,100
Dec 14, 2023 0.9400 0.9400 0.9250 0.9300 0.8942 13,400
Dec 13, 2023 0.9200 0.9250 0.9100 0.9250 0.8894 44,700
Dec 12, 2023 0.9250 0.9250 0.9050 0.9250 0.8894 48,700
Dec 11, 2023 0.9200 0.9200 0.9100 0.9100 0.8750 20,900
Dec 8, 2023 0.9000 0.9000 0.8950 0.9000 0.8654 7,000
Dec 7, 2023 0.9200 0.9200 0.9200 0.9200 0.8846 300
Dec 6, 2023 0.8950 0.9050 0.8950 0.9050 0.8702 31,100
Dec 5, 2023 0.9000 0.9000 0.9000 0.9000 0.8654 6,500
Dec 4, 2023 0.9050 0.9050 0.8900 0.9050 0.8702 20,400
Dec 1, 2023 0.9350 0.9350 0.9350 0.9350 0.8991 -
Nov 30, 2023 0.8950 0.9350 0.8900 0.9350 0.8991 1,700
Nov 29, 2023 0.9350 0.9350 0.9350 0.9350 0.8991 2,600
Nov 28, 2023 0.9350 0.9400 0.9300 0.9400 0.9039 21,600
Nov 27, 2023 0.8850 0.9000 0.8800 0.9000 0.8654 10,800
Nov 24, 2023 0.9300 0.9300 0.9000 0.9300 0.8942 8,100
Nov 23, 2023 0.8900 0.9400 0.8750 0.9400 0.9039 89,500
Nov 22, 2023 0.8850 0.9350 0.8700 0.9250 0.8894 220,200
Nov 21, 2023 0.8850 0.8850 0.8650 0.8850 0.8510 16,600
Nov 20, 2023 0.9050 0.9050 0.8950 0.9050 0.8702 13,900
Nov 17, 2023 0.8800 0.8800 0.8800 0.8800 0.8462 2,300
Nov 16, 2023 0.8800 0.8800 0.8800 0.8800 0.8462 10,000
Nov 15, 2023 0.8850 0.8900 0.8850 0.8850 0.8510 18,200
Nov 14, 2023 0.8900 0.8900 0.8900 0.8900 0.8558 10,000
Nov 10, 2023 0.8750 0.8750 0.8700 0.8700 0.8366 17,300
Nov 9, 2023 0.8800 0.8800 0.8750 0.8750 0.8414 7,200
Nov 8, 2023 0.8800 0.8800 0.8750 0.8750 0.8414 44,000
Nov 7, 2023 0.8850 0.8850 0.8850 0.8850 0.8510 2,100
Nov 6, 2023 0.9050 0.9050 0.9050 0.9050 0.8702 -
Nov 3, 2023 0.9050 0.9050 0.9050 0.9050 0.8702 -
Nov 2, 2023 0.9100 0.9100 0.9050 0.9050 0.8702 10,400
Nov 1, 2023 0.8850 0.8850 0.8850 0.8850 0.8510 -
Oct 31, 2023 0.8850 0.8850 0.8850 0.8850 0.8510 30,000
Oct 30, 2023 0.8850 0.8850 0.8850 0.8850 0.8510 2,000

Related Tickers