CH Offshore Ltd. (SGX:C13)
Singapore · Delayed Price · Currency is SGD 0.0160
+0.0010 (6.67%)
At close: Aug 8, 2025, 5:00 PM SGT
CH Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | 6.67% | 19,533,400 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,216,700 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,523,700 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -6.25% | 1,685,800 |
| Aug 4, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | 6.67% | 12,827,800 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 21,091,500 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -6.25% | 1,875,200 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | -15.79% | 132,681,100 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 8,881,800 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5.56% | 21,493,600 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 43,185,300 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -5.26% | 27,963,900 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5.56% | 14,754,700 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 25,482,600 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 82,686,500 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20.00% | 103,394,300 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,400,200 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 300 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 13,424,800 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 13,108,300 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -6.25% | 5,570,900 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 8,387,500 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 7,910,200 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | 6.67% | 21,361,600 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 79,936,800 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 3,319,800 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,600,100 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 9,812,500 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 9,903,200 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7.14% | 60,022,700 |
| Jun 27, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | - | -6.67% | 20,550,500 |
| Jun 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | 15.38% | 47,913,200 |
| Jun 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 7,030,000 |
| Jun 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -7.14% | 6,060,500 |
| Jun 23, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | - | - | 60,219,700 |
| Jun 20, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | - | - | 13,294,600 |
| Jun 19, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | - | - | 23,328,300 |
| Jun 18, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | - | -6.67% | 3,203,600 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 20,648,100 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7.14% | 87,438,000 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 75,200 |
| Jun 12, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | - | -6.67% | 1,199,200 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 7,778,400 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 23,400,600 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 4,330,700 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -6.25% | 19,018,500 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6.67% | 738,700 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 13,677,300 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 8,637,900 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 19,289,700 |