Uni-Asia Grp

CHJ.SI · Yahoo Finance · Daily prices

SGD 0.935 Close on 2026-09-18

Price source and timing

Collected 19 Sep 2026, 09:45 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.

The latest available daily price is more than four days old.

Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.

Recent daily OHLC and volume

Date	Open	High	Low	Close	Volume
2026-09-18	0.925	0.935	0.925	0.935	4,100
2026-09-17	0.930	0.930	0.930	0.930	13,400
2026-09-16	0.930	0.930	0.930	0.930	5,700
2026-09-15	0.925	0.930	0.925	0.930	7,300
2026-09-14	0.935	0.935	0.930	0.930	22,600
2026-09-11	0.935	0.935	0.930	0.935	20,300
2026-09-10	0.930	0.940	0.930	0.940	22,800
2026-09-09	0.935	0.935	0.935	0.935	24,800
2026-09-08	0.930	0.930	0.930	0.930	17,500
2026-09-07	0.930	0.930	0.930	0.930	17,000
2026-09-04	0.930	0.930	0.925	0.930	44,100
2026-09-03	0.930	0.930	0.930	0.930	26,900
2026-09-02	0.930	0.930	0.930	0.930	1,800
2026-09-01	0.930	0.930	0.925	0.925	20,600
2026-08-31	0.935	0.935	0.930	0.930	14,500
2026-08-28	0.935	0.935	0.935	0.935	64,400
2026-08-27	0.930	0.935	0.930	0.935	30,500
2026-08-26	0.930	0.935	0.930	0.935	45,900
2026-08-25	0.925	0.930	0.925	0.930	20,400
2026-08-24	0.930	0.930	0.925	0.925	6,300
2026-08-21	0.930	0.930	0.925	0.930	70,700
2026-08-20	0.930	0.930	0.925	0.930	60,600
2026-08-19	0.930	0.935	0.925	0.935	144,700
2026-08-18	0.930	0.930	0.925	0.925	47,000
2026-08-17	0.950	0.950	0.925	0.925	211,000
2026-08-14	0.925	0.930	0.925	0.925	14,000
2026-08-13	0.925	0.930	0.925	0.925	63,000
2026-08-12	0.925	0.925	0.925	0.925	43,600
2026-08-11	0.920	0.925	0.920	0.920	88,300
2026-08-07	0.915	0.925	0.915	0.925	49,100
2026-08-06	0.925	0.925	0.915	0.915	172,200
2026-08-05	0.925	0.925	0.920	0.925	37,200
2026-08-04	0.920	0.920	0.910	0.920	18,400
2026-08-03	0.920	0.930	0.920	0.925	52,900
2026-07-31	0.895	0.930	0.895	0.920	74,400
2026-07-30	0.900	0.900	0.895	0.895	16,500
2026-07-29	0.905	0.905	0.900	0.900	42,900
2026-07-28	0.910	0.910	0.910	0.910	0
2026-07-27	0.910	0.910	0.910	0.910	18,100
2026-07-24	0.920	0.930	0.910	0.910	8,700
2026-07-23	0.920	0.920	0.915	0.915	6,000
2026-07-22	0.935	0.935	0.920	0.920	11,100
2026-07-21	0.925	0.925	0.915	0.925	176,300
2026-07-20	0.920	0.930	0.915	0.920	12,700
2026-07-17	0.920	0.925	0.920	0.925	1,700
2026-07-16	0.925	0.930	0.915	0.920	16,800
2026-07-15	0.925	0.930	0.920	0.925	146,100
2026-07-14	0.920	0.930	0.920	0.925	5,300
2026-07-13	0.925	0.925	0.925	0.925	0
2026-07-10	0.925	0.925	0.920	0.925	22,100
2026-07-09	0.920	0.925	0.920	0.920	31,900
2026-07-08	0.925	0.925	0.920	0.920	3,500
2026-07-07	0.920	0.925	0.920	0.920	21,600
2026-07-06	0.925	0.925	0.925	0.925	0
2026-07-03	0.920	0.925	0.905	0.925	35,000
2026-07-02	0.920	0.925	0.920	0.925	800
2026-07-01	0.925	0.925	0.920	0.925	2,200
2026-06-30	0.910	0.925	0.910	0.925	25,000
2026-06-29	0.910	0.915	0.910	0.915	1,800
2026-06-26	0.910	0.915	0.905	0.905	87,700