CH Offshore Ltd. (SGX:C13)
Singapore
· Delayed Price · Currency is SGD 0.0150
0.00 (0.00%)
At close: Dec 5, 2025
CH Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 100,300 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 500 |
| Dec 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,101,100 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,500,200 |
| Dec 1, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 455,900 |
| Nov 28, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 195,200 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 505,800 |
| Nov 25, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 508,200 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 101,100 |
| Nov 20, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 30,200 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 501,800 |
| Nov 18, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 2,831,200 |
| Nov 17, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 1,816,300 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 6,520,200 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,056,900 |
| Nov 12, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 9,241,900 |
| Nov 11, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.25% | 43,976,900 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,044,700 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 122,500 |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 400 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,163,100 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 362,400 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 571,500 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 6,479,900 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,116,000 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,685,600 |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 1,374,700 |
| Oct 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,100 |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 474,600 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,061,000 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 21,938,000 |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 525,000 |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 5,842,400 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,924,400 |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,376,700 |
| Oct 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 14,009,700 |
| Oct 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 1,321,700 |
| Oct 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,155,100 |
| Oct 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 29,306,800 |
| Oct 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 48,076,400 |
| Oct 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 8,843,600 |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 25,696,000 |
| Oct 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,077,500 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,704,600 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,891,700 |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,255,200 |
| Sep 29, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 5,280,100 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,690,000 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 79,861,000 |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 627,500 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 214,400 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,510,000 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 126,100 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 526,200 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 607,500 |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 1,322,200 |
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 1,291,600 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,510,400 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,017,000 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 5,976,700 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 41,782,400 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,360,300 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,632,100 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 222,800 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 2,708,300 |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,845,700 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 15,005,400 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 16,012,400 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 4,225,100 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,728,100 |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 192,800 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 12,365,100 |
| Aug 21, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.67% | 43,841,900 |
| Aug 20, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 588,000 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 300,000 |
| Aug 18, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 13,634,200 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 200,500 |
| Aug 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 4,574,100 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 49,092,800 |
| Aug 12, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 1,009,600 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,016,600 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 6.67% | 19,533,400 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,216,700 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,523,700 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 1,685,800 |
| Aug 4, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.67% | 12,827,800 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 21,091,500 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 1,875,200 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -15.79% | 132,681,100 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,881,800 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 21,493,600 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 43,185,300 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 27,963,900 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 14,754,700 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,482,600 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 82,686,500 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 103,394,300 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,400,200 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 300 |