SES - Delayed Quote
SGD
HRnetGroup Limited (CHZ.SI)
0.6800
+0.0050
(+0.74%)
At close: 4:59:48 PM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
0.6750
0.6800
0.6700
0.6800
0.6800
81,000
Nov 2, 2026
0.6750
0.6750
0.6700
0.6750
0.6750
192,000
Oct 30, 2026
0.6800
0.6800
0.6750
0.6750
0.6750
36,800
Oct 29, 2026
0.6800
0.6800
0.6750
0.6800
0.6800
24,000
Oct 28, 2026
0.6750
0.6800
0.6750
0.6800
0.6800
55,500
Oct 27, 2026
0.6750
0.6800
0.6750
0.6750
0.6750
46,100
Oct 26, 2026
0.6750
0.6800
0.6750
0.6750
0.6750
48,100
Oct 23, 2026
0.6750
0.6750
0.6750
0.6750
0.6750
6,100
Oct 22, 2026
0.6750
0.6800
0.6650
0.6750
0.6750
165,200
Oct 21, 2026
0.6700
0.6800
0.6700
0.6800
0.6800
68,500
Oct 20, 2026
0.6750
0.6800
0.6750
0.6750
0.6750
89,600
Oct 19, 2026
0.6800
0.6800
0.6700
0.6750
0.6750
224,500
Oct 16, 2026
0.6900
0.6900
0.6800
0.6800
0.6800
78,500
Oct 15, 2026
0.6800
0.6900
0.6750
0.6900
0.6900
113,000
Oct 14, 2026
0.6950
0.7000
0.6750
0.6750
0.6750
390,800
Oct 13, 2026
0.7000
0.7000
0.6950
0.6950
0.6950
156,200
Oct 12, 2026
0.6950
0.7000
0.6950
0.7000
0.7000
69,200
Oct 9, 2026
0.6900
0.6950
0.6900
0.6950
0.6950
131,395
Oct 8, 2026
0.7000
0.7000
0.6900
0.6900
0.6900
729,500
Oct 7, 2026
0.6950
0.7050
0.6950
0.6950
0.6950
114,600
Oct 6, 2026
0.6950
0.7000
0.6950
0.6950
0.6950
46,000
Oct 5, 2026
0.6950
0.7000
0.6950
0.7000
0.7000
93,000
Oct 2, 2026
0.7000
0.7000
0.6950
0.6950
0.6950
28,900
Oct 1, 2026
0.7000
0.7000
0.6950
0.6950
0.6950
103,200
Sep 30, 2026
0.6950
0.7000
0.6950
0.7000
0.7000
49,900
Sep 29, 2026
0.7000
0.7000
0.6950
0.6950
0.6950
8,000
Sep 28, 2026
0.7000
0.7000
0.6950
0.7000
0.7000
88,700
Sep 25, 2026
0.7000
0.7000
0.6950
0.7000
0.7000
99,400
Sep 24, 2026
0.7000
0.7000
0.6950
0.6950
0.6950
118,700
Sep 23, 2026
0.7050
0.7050
0.7000
0.7000
0.7000
317,000
Sep 22, 2026
0.022
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
0.7100
0.7100
0.7000
0.7000
0.7000
379,700
Sep 21, 2026
0.7200
0.7250
0.7200
0.7250
0.7030
417,732
Sep 18, 2026
0.7200
0.7200
0.7150
0.7200
0.6982
253,100
Sep 17, 2026
0.7150
0.7200
0.7150
0.7150
0.6933
406,700
Sep 16, 2026
0.7150
0.7150
0.7100
0.7150
0.6933
179,300
Sep 15, 2026
0.7150
0.7200
0.7100
0.7150
0.6933
272,400
Sep 14, 2026
0.7150
0.7150
0.7100
0.7100
0.6885
157,800
Sep 11, 2026
0.7200
0.7200
0.7100
0.7100
0.6885
515,600
Sep 10, 2026
0.7200
0.7250
0.7150
0.7150
0.6933
464,500
Sep 9, 2026
0.7250
0.7250
0.7200
0.7200
0.6982
237,400
Sep 8, 2026
0.7250
0.7300
0.7200
0.7200
0.6982
282,100
Sep 7, 2026
0.7200
0.7250
0.7200
0.7200
0.6982
197,600
Sep 4, 2026
0.7200
0.7250
0.7150
0.7150
0.6933
269,400
Sep 3, 2026
0.7200
0.7250
0.7200
0.7200
0.6982
199,900
Sep 2, 2026
0.7250
0.7250
0.7150
0.7150
0.6933
540,800
Sep 1, 2026
0.7250
0.7250
0.7200
0.7200
0.6982
185,800
Aug 31, 2026
0.7250
0.7300
0.7200
0.7250
0.7030
391,800
Aug 28, 2026
0.7300
0.7300
0.7200
0.7300
0.7078
455,400
Aug 27, 2026
0.7300
0.7300
0.7250
0.7300
0.7078
166,900
Aug 26, 2026
0.7300
0.7300
0.7250
0.7300
0.7078
449,200
Aug 25, 2026
0.7300
0.7300
0.7250
0.7300
0.7078
135,400
Aug 24, 2026
0.7300
0.7350
0.7300
0.7300
0.7078
181,500
Aug 21, 2026
0.7350
0.7350
0.7250
0.7250
0.7030
293,600
Aug 20, 2026
0.7350
0.7400
0.7300
0.7350
0.7127
297,100
Aug 19, 2026
0.7350
0.7400
0.7300
0.7300
0.7078
338,800
Aug 18, 2026
0.7350
0.7450
0.7300
0.7350
0.7127
742,500
Aug 17, 2026
0.7400
0.7400
0.7300
0.7350
0.7127
330,400
Aug 14, 2026
0.7350
0.7400
0.7300
0.7400
0.7175
253,800
Aug 13, 2026
0.7350
0.7450
0.7350
0.7350
0.7127
393,700
Aug 12, 2026
0.7400
0.7400
0.7350
0.7350
0.7127
72,500
Aug 11, 2026
0.7400
0.7400
0.7300
0.7400
0.7175
155,600
Aug 7, 2026
0.7350
0.7400
0.7350
0.7350
0.7127
72,200
Aug 6, 2026
0.7350
0.7400
0.7350
0.7400
0.7175
67,800
Aug 5, 2026
0.7400
0.7400
0.7350
0.7350
0.7127
23,400
Aug 4, 2026
0.7400
0.7400
0.7350
0.7400
0.7175
55,700
Aug 3, 2026
0.7400
0.7400
0.7350
0.7400
0.7175
125,300
Jul 31, 2026
0.7400
0.7400
0.7350
0.7400
0.7175
199,700
Jul 30, 2026
0.7350
0.7400
0.7350
0.7400
0.7175
113,700
Jul 29, 2026
0.7350
0.7400
0.7350
0.7400
0.7175
73,200
Jul 28, 2026
0.7400
0.7400
0.7350
0.7350
0.7127
84,100
Jul 27, 2026
0.7400
0.7450
0.7350
0.7400
0.7175
215,400
Jul 24, 2026
0.7350
0.7400
0.7350
0.7350
0.7127
145,600
Jul 23, 2026
0.7350
0.7400
0.7350
0.7350
0.7127
103,300
Jul 22, 2026
0.7400
0.7400
0.7350
0.7350
0.7127
56,600
Jul 21, 2026
0.7350
0.7400
0.7350
0.7400
0.7175
52,300
Jul 20, 2026
0.7400
0.7450
0.7350
0.7400
0.7175
66,400
Jul 17, 2026
0.7400
0.7400
0.7350
0.7400
0.7175
78,100
Jul 16, 2026
0.7400
0.7400
0.7400
0.7400
0.7175
18,600
Jul 15, 2026
0.7350
0.7450
0.7350
0.7400
0.7175
97,700
Jul 14, 2026
0.7400
0.7400
0.7350
0.7350
0.7127
39,400
Jul 13, 2026
0.7350
0.7400
0.7300
0.7400
0.7175
102,900
Jul 10, 2026
0.7400
0.7400
0.7300
0.7350
0.7127
60,600
Jul 9, 2026
0.7350
0.7400
0.7300
0.7300
0.7078
71,200
Jul 8, 2026
0.7350
0.7400
0.7350
0.7350
0.7127
133,300
Jul 7, 2026
0.7400
0.7400
0.7350
0.7350
0.7127
41,400
Jul 6, 2026
0.7450
0.7450
0.7400
0.7400
0.7175
149,500
Jul 3, 2026
0.7400
0.7450
0.7400
0.7450
0.7224
4,900
Jul 2, 2026
0.7400
0.7400
0.7400
0.7400
0.7175
43,700
Jul 1, 2026
0.7450
0.7450
0.7450
0.7450
0.7224
18,400
Jun 30, 2026
0.7400
0.7400
0.7400
0.7400
0.7175
11,000
Jun 29, 2026
0.7450
0.7450
0.7400
0.7400
0.7175
68,100
Jun 26, 2026
0.7350
0.7450
0.7350
0.7450
0.7224
29,600
Jun 25, 2026
0.7450
0.7450
0.7350
0.7350
0.7127
170,700
Jun 24, 2026
0.7450
0.7450
0.7400
0.7450
0.7224
53,400
Jun 23, 2026
0.7400
0.7450
0.7400
0.7450
0.7224
26,500
Jun 22, 2026
0.7400
0.7450
0.7400
0.7400
0.7175
55,500
Jun 19, 2026
0.7350
0.7400
0.7350
0.7400
0.7175
8,800
Jun 18, 2026
0.7400
0.7450
0.7350
0.7350
0.7127
98,800
Jun 17, 2026
0.7450
0.7450
0.7350
0.7350
0.7127
73,900
Jun 16, 2026
0.7450
0.7500
0.7400
0.7450
0.7224
187,200
Jun 15, 2026
0.7450
0.7500
0.7450
0.7450
0.7224
43,000
Jun 12, 2026
0.7450
0.7550
0.7400
0.7450
0.7224
142,800
Jun 11, 2026
0.7450
0.7500
0.7400
0.7450
0.7224
69,700
Jun 10, 2026
0.7500
0.7500
0.7400
0.7500
0.7272
47,500
Jun 9, 2026
0.7450
0.7500
0.7400
0.7500
0.7272
39,000
Jun 8, 2026
0.7450
0.7450
0.7400
0.7450
0.7224
125,800
Jun 5, 2026
0.7500
0.7500
0.7450
0.7450
0.7224
53,800
Jun 4, 2026
0.7500
0.7550
0.7500
0.7500
0.7272
82,200
Jun 3, 2026
0.7500
0.7550
0.7450
0.7550
0.7321
120,500
Jun 2, 2026
0.7500
0.7550
0.7450
0.7500
0.7272
113,600
May 29, 2026
0.7450
0.7500
0.7400
0.7500
0.7272
114,700
May 28, 2026
0.7500
0.7500
0.7450
0.7500
0.7272
49,400
May 26, 2026
0.7400
0.7500
0.7350
0.7500
0.7272
137,300
May 25, 2026
0.7400
0.7400
0.7350
0.7400
0.7175
116,400
May 22, 2026
0.7400
0.7400
0.7350
0.7400
0.7175
40,400
May 21, 2026
0.7400
0.7450
0.7350
0.7400
0.7175
88,400
May 20, 2026
0.7400
0.7450
0.7400
0.7400
0.7175
13,900
May 19, 2026
0.7450
0.7500
0.7350
0.7400
0.7175
45,500
May 18, 2026
0.7400
0.7500
0.7300
0.7450
0.7224
470,800
May 15, 2026
0.7400
0.7450
0.7400
0.7450
0.7224
224,600
May 14, 2026
0.7350
0.7400
0.7350
0.7400
0.7175
34,600
May 13, 2026
0.7400
0.7400
0.7350
0.7350
0.7127
69,900
May 12, 2026
0.7400
0.7450
0.7400
0.7400
0.7175
108,300
May 11, 2026
0.7300
0.7400
0.7300
0.7400
0.7175
168,700
May 8, 2026
0.7350
0.7400
0.7300
0.7300
0.7078
270,700
May 7, 2026
0.7400
0.7400
0.7350
0.7350
0.7127
72,900
May 6, 2026
0.7400
0.7400
0.7350
0.7350
0.7127
45,300
May 5, 2026
0.7400
0.7450
0.7400
0.7400
0.7175
138,700
May 4, 2026
0.7450
0.7500
0.7400
0.7400
0.7175
256,600
Apr 30, 2026
0.7450
0.7500
0.7450
0.7450
0.7224
134,700
Apr 29, 2026
0.7500
0.7500
0.7450
0.7450
0.7224
89,000
Apr 28, 2026
0.022
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
0.7400
0.7500
0.7350
0.7450
0.7224
310,400
Apr 27, 2026
0.7600
0.7700
0.7550
0.7550
0.7108
1,732,500
Apr 24, 2026
0.7600
0.7650
0.7600
0.7650
0.7202
192,900
Apr 23, 2026
0.7600
0.7650
0.7550
0.7550
0.7108
309,900
Apr 22, 2026
0.7500
0.7650
0.7500
0.7600
0.7155
895,500
Apr 21, 2026
0.7550
0.7600
0.7500
0.7500
0.7061
195,900
Apr 20, 2026
0.7550
0.7550
0.7500
0.7550
0.7108
92,000
Apr 17, 2026
0.7500
0.7550
0.7450
0.7550
0.7108
49,400
Apr 16, 2026
0.7500
0.7550
0.7450
0.7500
0.7061
74,200
Apr 15, 2026
0.7600
0.7600
0.7450
0.7500
0.7061
153,900
Apr 14, 2026
0.7550
0.7600
0.7500
0.7550
0.7108
89,600
Apr 13, 2026
0.7450
0.7550
0.7400
0.7550
0.7108
521,800
Apr 10, 2026
0.7450
0.7500
0.7450
0.7450
0.7013
26,700
Apr 9, 2026
0.7450
0.7500
0.7450
0.7450
0.7013
28,000
Apr 8, 2026
0.7400
0.7450
0.7400
0.7450
0.7013
21,300
Apr 7, 2026
0.7400
0.7450
0.7400
0.7400
0.6966
242,700
Apr 6, 2026
0.7450
0.7450
0.7350
0.7400
0.6966
187,200
Apr 2, 2026
0.7400
0.7450
0.7400
0.7400
0.6966
94,000
Apr 1, 2026
0.7450
0.7450
0.7400
0.7400
0.6966
76,000
Mar 31, 2026
0.7450
0.7450
0.7450
0.7450
0.7013
1,800
Mar 30, 2026
0.7400
0.7450
0.7400
0.7400
0.6966
118,800
Mar 27, 2026
0.7400
0.7400
0.7250
0.7400
0.6966
305,100
Mar 26, 2026
0.7400
0.7400
0.7350
0.7350
0.6919
158,800
Mar 25, 2026
0.7350
0.7350
0.7350
0.7350
0.6919
60,600
Mar 24, 2026
0.7350
0.7350
0.7300
0.7350
0.6919
104,900
Mar 23, 2026
0.7350
0.7350
0.7250
0.7350
0.6919
312,200
Mar 20, 2026
0.7250
0.7350
0.7250
0.7350
0.6919
60,300
Mar 19, 2026
0.7400
0.7400
0.7300
0.7300
0.6872
465,300
Mar 18, 2026
0.7350
0.7350
0.7300
0.7350
0.6919
141,700
Mar 17, 2026
0.7250
0.7350
0.7250
0.7350
0.6919
175,100
Mar 16, 2026
0.7250
0.7300
0.7200
0.7250
0.6825
230,500
Mar 13, 2026
0.7200
0.7250
0.7100
0.7250
0.6825
249,100
Mar 12, 2026
0.7250
0.7300
0.7200
0.7250
0.6825
73,600
Mar 11, 2026
0.7300
0.7300
0.7250
0.7250
0.6825
51,400
Mar 10, 2026
0.7200
0.7300
0.7200
0.7250
0.6825
106,600
Mar 9, 2026
0.7250
0.7250
0.7100
0.7200
0.6778
267,900
Mar 6, 2026
0.7300
0.7300
0.7250
0.7300
0.6872
51,100
Mar 5, 2026
0.7300
0.7350
0.7300
0.7300
0.6872
62,300
Mar 4, 2026
0.7300
0.7300
0.7250
0.7250
0.6825
105,100
Mar 3, 2026
0.7400
0.7450
0.7300
0.7400
0.6966
81,100
Mar 2, 2026
0.7500
0.7500
0.7350
0.7450
0.7013
180,300
Feb 27, 2026
0.7400
0.7500
0.7400
0.7500
0.7061
68,500
Feb 26, 2026
0.7450
0.7500
0.7350
0.7400
0.6966
221,300
Feb 25, 2026
0.7400
0.7450
0.7400
0.7450
0.7013
54,300
Feb 24, 2026
0.7400
0.7450
0.7400
0.7400
0.6966
37,800
Feb 23, 2026
0.7400
0.7450
0.7400
0.7450
0.7013
20,800
Feb 20, 2026
0.7450
0.7450
0.7400
0.7450
0.7013
4,000
Feb 19, 2026
0.7450
0.7500
0.7450
0.7450
0.7013
39,500
Feb 16, 2026
0.7400
0.7400
0.7400
0.7400
0.6966
-
Feb 13, 2026
0.7400
0.7450
0.7400
0.7400
0.6966
129,600
Feb 12, 2026
0.7400
0.7450
0.7400
0.7450
0.7013
68,200
Feb 11, 2026
0.7400
0.7450
0.7300
0.7400
0.6966
261,300
Feb 10, 2026
0.7350
0.7450
0.7350
0.7350
0.6919
166,800
Feb 9, 2026
0.7350
0.7450
0.7300
0.7350
0.6919
254,800
Feb 6, 2026
0.7400
0.7400
0.7300
0.7350
0.6919
132,400
Feb 5, 2026
0.7350
0.7400
0.7300
0.7400
0.6966
441,300
Feb 4, 2026
0.7350
0.7350
0.7300
0.7350
0.6919
33,400
Feb 3, 2026
0.7400
0.7400
0.7350
0.7350
0.6919
109,800
Feb 2, 2026
0.7400
0.7450
0.7350
0.7400
0.6966
151,400
Jan 30, 2026
0.7400
0.7450
0.7350
0.7450
0.7013
121,900
Jan 29, 2026
0.7450
0.7500
0.7400
0.7450
0.7013
95,300
Jan 28, 2026
0.7450
0.7500
0.7400
0.7450
0.7013
106,900
Jan 27, 2026
0.7400
0.7450
0.7350
0.7400
0.6966
47,600
Jan 26, 2026
0.7450
0.7450
0.7400
0.7450
0.7013
75,800
Jan 23, 2026
0.7450
0.7450
0.7400
0.7450
0.7013
23,000
Jan 22, 2026
0.7350
0.7450
0.7350
0.7400
0.6966
37,500
Jan 21, 2026
0.7300
0.7350
0.7300
0.7350
0.6919
31,300
Jan 20, 2026
0.7400
0.7400
0.7300
0.7300
0.6872
172,400
Jan 19, 2026
0.7450
0.7450
0.7300
0.7300
0.6872
177,900
Jan 16, 2026
0.7400
0.7450
0.7400
0.7450
0.7013
28,000
Jan 15, 2026
0.7400
0.7450
0.7400
0.7400
0.6966
136,000
Jan 14, 2026
0.7500
0.7500
0.7400
0.7450
0.7013
66,000
Jan 13, 2026
0.7450
0.7500
0.7450
0.7500
0.7061
37,400
Jan 12, 2026
0.7450
0.7500
0.7350
0.7350
0.6919
298,200
Jan 9, 2026
0.7550
0.7550
0.7450
0.7450
0.7013
67,400
Jan 8, 2026
0.7500
0.7550
0.7500
0.7550
0.7108
155,900
Jan 7, 2026
0.7450
0.7450
0.7400
0.7450
0.7013
29,800
Jan 6, 2026
0.7500
0.7500
0.7400
0.7500
0.7061
23,600
Jan 5, 2026
0.7500
0.7500
0.7450
0.7450
0.7013
72,100
Jan 2, 2026
0.7500
0.7500
0.7450
0.7500
0.7061
73,500
Dec 31, 2025
0.7450
0.7500
0.7450
0.7500
0.7061
16,000
Dec 30, 2025
0.7450
0.7500
0.7450
0.7450
0.7013
32,800
Dec 29, 2025
0.7500
0.7500
0.7450
0.7450
0.7013
73,500
Dec 26, 2025
0.7400
0.7500
0.7400
0.7500
0.7061
169,900
Dec 24, 2025
0.7400
0.7400
0.7400
0.7400
0.6966
10,900
Dec 23, 2025
0.7350
0.7400
0.7350
0.7400
0.6966
53,000
Dec 22, 2025
0.7400
0.7400
0.7350
0.7350
0.6919
68,400
Dec 19, 2025
0.7400
0.7400
0.7400
0.7400
0.6966
29,600
Dec 18, 2025
0.7350
0.7350
0.7300
0.7350
0.6919
201,400
Dec 17, 2025
0.7350
0.7350
0.7300
0.7350
0.6919
94,400
Dec 16, 2025
0.7250
0.7400
0.7250
0.7250
0.6825
160,700
Dec 15, 2025
0.7200
0.7250
0.7150
0.7250
0.6825
123,700
Dec 12, 2025
0.7250
0.7250
0.7150
0.7150
0.6731
548,200
Dec 11, 2025
0.7350
0.7350
0.7150
0.7150
0.6731
546,100
Dec 10, 2025
0.7300
0.7400
0.7300
0.7300
0.6872
121,100
Dec 9, 2025
0.7350
0.7400
0.7300
0.7300
0.6872
51,100
Dec 8, 2025
0.7350
0.7400
0.7300
0.7350
0.6919
77,900
Dec 5, 2025
0.7400
0.7400
0.7200
0.7350
0.6919
1,483,400
Dec 4, 2025
0.7400
0.7400
0.7400
0.7400
0.6966
4,500
Dec 3, 2025
0.7350
0.7400
0.7350
0.7400
0.6966
51,800
Dec 2, 2025
0.7350
0.7350
0.7300
0.7350
0.6919
6,200
Dec 1, 2025
0.7350
0.7350
0.7350
0.7350
0.6919
1,100
Nov 28, 2025
0.7350
0.7350
0.7300
0.7350
0.6919
36,600
Nov 27, 2025
0.7350
0.7450
0.7350
0.7350
0.6919
277,000
Nov 26, 2025
0.7350
0.7400
0.7300
0.7300
0.6872
42,900
Nov 25, 2025
0.7400
0.7400
0.7250
0.7400
0.6966
119,200
Nov 24, 2025
0.7350
0.7450
0.7350
0.7400
0.6966
56,700
Nov 21, 2025
0.7300
0.7450
0.7300
0.7450
0.7013
141,100
Nov 20, 2025
0.7350
0.7400
0.7350
0.7350
0.6919
29,400
Nov 19, 2025
0.7300
0.7350
0.7300
0.7350
0.6919
11,600
Nov 18, 2025
0.7400
0.7450
0.7350
0.7400
0.6966
94,900
Nov 17, 2025
0.7350
0.7450
0.7350
0.7350
0.6919
86,000
Nov 14, 2025
0.7350
0.7400
0.7350
0.7350
0.6919
40,400
Nov 13, 2025
0.7400
0.7400
0.7400
0.7400
0.6966
12,800
Nov 12, 2025
0.7450
0.7450
0.7400
0.7400
0.6966
75,800
Nov 11, 2025
0.7450
0.7500
0.7400
0.7450
0.7013
96,900
Nov 10, 2025
0.7400
0.7450
0.7400
0.7450
0.7013
50,200
Nov 7, 2025
0.7400
0.7450
0.7400
0.7400
0.6966
671,100
Nov 6, 2025
0.7400
0.7450
0.7400
0.7450
0.7013
35,800
Nov 5, 2025
0.7450
0.7500
0.7350
0.7400
0.6966
266,900
Nov 4, 2025
0.7450
0.7550
0.7450
0.7450
0.7013
451,100
Nov 3, 2025
0.7400
0.7500
0.7400
0.7450
0.7013
793,000
