HRnetGroup Ltd. CHZ

SGX · Singapore · Commercial Services

SGD 0.6950-0.01 (-0.71%)

Market closed· Oct 1, 2026, 9:04 AM UTC· SGD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SGD 0.70	+0.72%	SGD 0.69	SGD 0.70	SGD 0.69	49.90K
2026-09-29	SGD 0.69	-0.71%	SGD 0.70	SGD 0.70	SGD 0.69	8.00K
2026-09-28	SGD 0.70	0.00%	SGD 0.70	SGD 0.70	SGD 0.69	88.70K
2026-09-25	SGD 0.70	+0.72%	SGD 0.70	SGD 0.70	SGD 0.69	99.40K
2026-09-24	SGD 0.69	-0.71%	SGD 0.70	SGD 0.70	SGD 0.69	118.70K
2026-09-23	SGD 0.70	0.00%	SGD 0.70	SGD 0.70	SGD 0.70	317.00K
2026-09-22	SGD 0.70	-3.45%	SGD 0.71	SGD 0.71	SGD 0.70	379.70K
2026-09-21	SGD 0.73	+0.69%	SGD 0.72	SGD 0.73	SGD 0.72	417.73K
2026-09-18	SGD 0.72	+0.70%	SGD 0.72	SGD 0.72	SGD 0.71	253.10K
2026-09-17	SGD 0.71	0.00%	SGD 0.71	SGD 0.72	SGD 0.71	406.70K
2026-09-16	SGD 0.71	0.00%	SGD 0.71	SGD 0.71	SGD 0.71	179.30K
2026-09-15	SGD 0.71	+0.70%	SGD 0.71	SGD 0.72	SGD 0.71	272.40K
2026-09-14	SGD 0.71	0.00%	SGD 0.71	SGD 0.71	SGD 0.71	157.80K
2026-09-11	SGD 0.71	-0.70%	SGD 0.72	SGD 0.72	SGD 0.71	515.60K
2026-09-10	SGD 0.71	-0.69%	SGD 0.72	SGD 0.73	SGD 0.71	464.50K
2026-09-09	SGD 0.72	0.00%	SGD 0.73	SGD 0.73	SGD 0.72	237.40K
2026-09-08	SGD 0.72	0.00%	SGD 0.73	SGD 0.73	SGD 0.72	282.10K
2026-09-07	SGD 0.72	+0.70%	SGD 0.72	SGD 0.73	SGD 0.72	197.60K
2026-09-04	SGD 0.71	-0.69%	SGD 0.72	SGD 0.73	SGD 0.71	269.40K
2026-09-03	SGD 0.72	+0.70%	SGD 0.72	SGD 0.73	SGD 0.72	199.90K
2026-09-02	SGD 0.71	-0.69%	SGD 0.73	SGD 0.73	SGD 0.71	540.80K
2026-09-01	SGD 0.72	-0.69%	SGD 0.73	SGD 0.73	SGD 0.72	185.80K
2026-08-31	SGD 0.73	-0.68%	SGD 0.73	SGD 0.73	SGD 0.72	391.80K
2026-08-28	SGD 0.73	0.00%	SGD 0.73	SGD 0.73	SGD 0.72	455.40K
2026-08-27	SGD 0.73	0.00%	SGD 0.73	SGD 0.73	SGD 0.73	166.90K
2026-08-26	SGD 0.73	0.00%	SGD 0.73	SGD 0.73	SGD 0.73	449.20K
2026-08-25	SGD 0.73	0.00%	SGD 0.73	SGD 0.73	SGD 0.73	135.40K
2026-08-24	SGD 0.73	+0.69%	SGD 0.73	SGD 0.74	SGD 0.73	181.50K
2026-08-21	SGD 0.73	-1.36%	SGD 0.74	SGD 0.74	SGD 0.73	293.60K
2026-08-20	SGD 0.74	+0.68%	SGD 0.74	SGD 0.74	SGD 0.73	297.10K
2026-08-19	SGD 0.73	-0.68%	SGD 0.74	SGD 0.74	SGD 0.73	338.80K
2026-08-18	SGD 0.74	0.00%	SGD 0.74	SGD 0.75	SGD 0.73	742.50K
2026-08-17	SGD 0.74	-0.68%	SGD 0.74	SGD 0.74	SGD 0.73	330.40K
2026-08-14	SGD 0.74	+0.68%	SGD 0.74	SGD 0.74	SGD 0.73	253.80K
2026-08-13	SGD 0.74	0.00%	SGD 0.74	SGD 0.75	SGD 0.74	393.70K
2026-08-12	SGD 0.74	-0.68%	SGD 0.74	SGD 0.74	SGD 0.74	72.50K
2026-08-11	SGD 0.74	+0.68%	SGD 0.74	SGD 0.74	SGD 0.73	155.60K
2026-08-07	SGD 0.74	-0.68%	SGD 0.74	SGD 0.74	SGD 0.74	72.20K
2026-08-06	SGD 0.74	+0.68%	SGD 0.74	SGD 0.74	SGD 0.74	67.80K
2026-08-05	SGD 0.74	-0.68%	SGD 0.74	SGD 0.74	SGD 0.74	23.40K
2026-08-04	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.74	55.70K
2026-08-03	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.74	125.30K
2026-07-31	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.74	199.70K
2026-07-30	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.74	113.70K
2026-07-29	SGD 0.74	+0.68%	SGD 0.74	SGD 0.74	SGD 0.74	73.20K
2026-07-28	SGD 0.74	-0.68%	SGD 0.74	SGD 0.74	SGD 0.74	84.10K
2026-07-27	SGD 0.74	+0.68%	SGD 0.74	SGD 0.75	SGD 0.74	215.40K
2026-07-24	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.74	145.60K
2026-07-23	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.74	103.30K
2026-07-22	SGD 0.74	-0.68%	SGD 0.74	SGD 0.74	SGD 0.74	56.60K
2026-07-21	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.74	52.30K
2026-07-20	SGD 0.74	0.00%	SGD 0.74	SGD 0.75	SGD 0.74	66.40K
2026-07-17	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.74	78.10K
2026-07-16	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.74	18.60K
2026-07-15	SGD 0.74	+0.68%	SGD 0.74	SGD 0.75	SGD 0.74	97.70K
2026-07-14	SGD 0.74	-0.68%	SGD 0.74	SGD 0.74	SGD 0.74	39.40K
2026-07-13	SGD 0.74	+0.68%	SGD 0.74	SGD 0.74	SGD 0.73	102.90K
2026-07-10	SGD 0.74	+0.68%	SGD 0.74	SGD 0.74	SGD 0.73	60.60K
2026-07-09	SGD 0.73	-0.68%	SGD 0.74	SGD 0.74	SGD 0.73	71.20K
2026-07-08	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.74	133.30K
2026-07-07	SGD 0.74	-0.68%	SGD 0.74	SGD 0.74	SGD 0.74	41.40K
2026-07-06	SGD 0.74	-0.67%	SGD 0.75	SGD 0.75	SGD 0.74	149.50K
2026-07-03	SGD 0.75	+0.68%	SGD 0.74	SGD 0.75	SGD 0.74	4.90K
2026-07-02	SGD 0.74	-0.67%	SGD 0.74	SGD 0.74	SGD 0.74	43.70K
2026-07-01	SGD 0.75	+0.68%	SGD 0.75	SGD 0.75	SGD 0.75	18.40K
2026-06-30	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.74	11.00K
2026-06-29	SGD 0.74	-0.67%	SGD 0.75	SGD 0.75	SGD 0.74	68.10K
2026-06-26	SGD 0.75	+1.36%	SGD 0.74	SGD 0.75	SGD 0.74	29.60K
2026-06-25	SGD 0.74	-1.34%	SGD 0.75	SGD 0.75	SGD 0.74	170.70K
2026-06-24	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.74	53.40K
2026-06-23	SGD 0.75	+0.68%	SGD 0.74	SGD 0.75	SGD 0.74	26.50K
2026-06-22	SGD 0.74	0.00%	SGD 0.74	SGD 0.75	SGD 0.74	55.50K
2026-06-19	SGD 0.74	+0.68%	SGD 0.74	SGD 0.74	SGD 0.74	8.80K
2026-06-18	SGD 0.74	0.00%	SGD 0.74	SGD 0.75	SGD 0.74	98.80K
2026-06-17	SGD 0.74	-1.34%	SGD 0.75	SGD 0.75	SGD 0.74	73.90K
2026-06-16	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.74	187.20K
2026-06-15	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.75	43.00K
2026-06-12	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.74	142.80K
2026-06-11	SGD 0.75	-0.67%	SGD 0.75	SGD 0.75	SGD 0.74	69.70K
2026-06-10	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.74	47.50K
2026-06-09	SGD 0.75	+0.67%	SGD 0.75	SGD 0.75	SGD 0.74	39.00K
2026-06-08	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.74	125.80K
2026-06-05	SGD 0.75	-0.67%	SGD 0.75	SGD 0.75	SGD 0.75	53.80K
2026-06-04	SGD 0.75	-0.66%	SGD 0.75	SGD 0.75	SGD 0.75	82.20K
2026-06-03	SGD 0.75	+0.67%	SGD 0.75	SGD 0.75	SGD 0.75	120.50K
2026-06-02	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.75	113.60K
2026-05-29	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.74	114.70K
2026-05-28	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.75	49.40K
2026-05-27	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.75	0
2026-05-26	SGD 0.75	+1.35%	SGD 0.74	SGD 0.75	SGD 0.74	137.30K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SGD 0.70	+0.72%	SGD 0.69	SGD 0.70	SGD 0.69	49.90K
2026-09-29	SGD 0.69	-0.71%	SGD 0.70	SGD 0.70	SGD 0.69	8.00K
2026-09-28	SGD 0.70	0.00%	SGD 0.70	SGD 0.70	SGD 0.69	88.70K
2026-09-25	SGD 0.70	+0.72%	SGD 0.70	SGD 0.70	SGD 0.69	99.40K
2026-09-24	SGD 0.69	-0.71%	SGD 0.70	SGD 0.70	SGD 0.69	118.70K
2026-09-23	SGD 0.70	0.00%	SGD 0.70	SGD 0.70	SGD 0.70	317.00K
2026-09-22	SGD 0.70	-3.45%	SGD 0.71	SGD 0.71	SGD 0.70	379.70K
2026-09-21	SGD 0.73	+0.69%	SGD 0.72	SGD 0.73	SGD 0.72	417.73K
2026-09-18	SGD 0.72	+0.70%	SGD 0.72	SGD 0.72	SGD 0.71	253.10K
2026-09-17	SGD 0.71	0.00%	SGD 0.71	SGD 0.72	SGD 0.71	406.70K
2026-09-16	SGD 0.71	0.00%	SGD 0.71	SGD 0.71	SGD 0.71	179.30K
2026-09-15	SGD 0.71	+0.70%	SGD 0.71	SGD 0.72	SGD 0.71	272.40K
2026-09-14	SGD 0.71	0.00%	SGD 0.71	SGD 0.71	SGD 0.71	157.80K
2026-09-11	SGD 0.71	-0.70%	SGD 0.72	SGD 0.72	SGD 0.71	515.60K
2026-09-10	SGD 0.71	-0.69%	SGD 0.72	SGD 0.73	SGD 0.71	464.50K
2026-09-09	SGD 0.72	0.00%	SGD 0.73	SGD 0.73	SGD 0.72	237.40K
2026-09-08	SGD 0.72	0.00%	SGD 0.73	SGD 0.73	SGD 0.72	282.10K
2026-09-07	SGD 0.72	+0.70%	SGD 0.72	SGD 0.73	SGD 0.72	197.60K
2026-09-04	SGD 0.71	-0.69%	SGD 0.72	SGD 0.73	SGD 0.71	269.40K
2026-09-03	SGD 0.72	+0.70%	SGD 0.72	SGD 0.73	SGD 0.72	199.90K
2026-09-02	SGD 0.71	-0.69%	SGD 0.73	SGD 0.73	SGD 0.71	540.80K
2026-09-01	SGD 0.72	-0.69%	SGD 0.73	SGD 0.73	SGD 0.72	185.80K
2026-08-31	SGD 0.73	-0.68%	SGD 0.73	SGD 0.73	SGD 0.72	391.80K
2026-08-28	SGD 0.73	0.00%	SGD 0.73	SGD 0.73	SGD 0.72	455.40K
2026-08-27	SGD 0.73	0.00%	SGD 0.73	SGD 0.73	SGD 0.73	166.90K
2026-08-26	SGD 0.73	0.00%	SGD 0.73	SGD 0.73	SGD 0.73	449.20K
2026-08-25	SGD 0.73	0.00%	SGD 0.73	SGD 0.73	SGD 0.73	135.40K
2026-08-24	SGD 0.73	+0.69%	SGD 0.73	SGD 0.74	SGD 0.73	181.50K
2026-08-21	SGD 0.73	-1.36%	SGD 0.74	SGD 0.74	SGD 0.73	293.60K
2026-08-20	SGD 0.74	+0.68%	SGD 0.74	SGD 0.74	SGD 0.73	297.10K
2026-08-19	SGD 0.73	-0.68%	SGD 0.74	SGD 0.74	SGD 0.73	338.80K
2026-08-18	SGD 0.74	0.00%	SGD 0.74	SGD 0.75	SGD 0.73	742.50K
2026-08-17	SGD 0.74	-0.68%	SGD 0.74	SGD 0.74	SGD 0.73	330.40K
2026-08-14	SGD 0.74	+0.68%	SGD 0.74	SGD 0.74	SGD 0.73	253.80K
2026-08-13	SGD 0.74	0.00%	SGD 0.74	SGD 0.75	SGD 0.74	393.70K
2026-08-12	SGD 0.74	-0.68%	SGD 0.74	SGD 0.74	SGD 0.74	72.50K
2026-08-11	SGD 0.74	+0.68%	SGD 0.74	SGD 0.74	SGD 0.73	155.60K
2026-08-07	SGD 0.74	-0.68%	SGD 0.74	SGD 0.74	SGD 0.74	72.20K
2026-08-06	SGD 0.74	+0.68%	SGD 0.74	SGD 0.74	SGD 0.74	67.80K
2026-08-05	SGD 0.74	-0.68%	SGD 0.74	SGD 0.74	SGD 0.74	23.40K
2026-08-04	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.74	55.70K
2026-08-03	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.74	125.30K
2026-07-31	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.74	199.70K
2026-07-30	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.74	113.70K
2026-07-29	SGD 0.74	+0.68%	SGD 0.74	SGD 0.74	SGD 0.74	73.20K
2026-07-28	SGD 0.74	-0.68%	SGD 0.74	SGD 0.74	SGD 0.74	84.10K
2026-07-27	SGD 0.74	+0.68%	SGD 0.74	SGD 0.75	SGD 0.74	215.40K
2026-07-24	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.74	145.60K
2026-07-23	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.74	103.30K
2026-07-22	SGD 0.74	-0.68%	SGD 0.74	SGD 0.74	SGD 0.74	56.60K
2026-07-21	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.74	52.30K
2026-07-20	SGD 0.74	0.00%	SGD 0.74	SGD 0.75	SGD 0.74	66.40K
2026-07-17	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.74	78.10K
2026-07-16	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.74	18.60K
2026-07-15	SGD 0.74	+0.68%	SGD 0.74	SGD 0.75	SGD 0.74	97.70K
2026-07-14	SGD 0.74	-0.68%	SGD 0.74	SGD 0.74	SGD 0.74	39.40K
2026-07-13	SGD 0.74	+0.68%	SGD 0.74	SGD 0.74	SGD 0.73	102.90K
2026-07-10	SGD 0.74	+0.68%	SGD 0.74	SGD 0.74	SGD 0.73	60.60K
2026-07-09	SGD 0.73	-0.68%	SGD 0.74	SGD 0.74	SGD 0.73	71.20K
2026-07-08	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.74	133.30K
2026-07-07	SGD 0.74	-0.68%	SGD 0.74	SGD 0.74	SGD 0.74	41.40K
2026-07-06	SGD 0.74	-0.67%	SGD 0.75	SGD 0.75	SGD 0.74	149.50K
2026-07-03	SGD 0.75	+0.68%	SGD 0.74	SGD 0.75	SGD 0.74	4.90K
2026-07-02	SGD 0.74	-0.67%	SGD 0.74	SGD 0.74	SGD 0.74	43.70K
2026-07-01	SGD 0.75	+0.68%	SGD 0.75	SGD 0.75	SGD 0.75	18.40K
2026-06-30	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.74	11.00K
2026-06-29	SGD 0.74	-0.67%	SGD 0.75	SGD 0.75	SGD 0.74	68.10K
2026-06-26	SGD 0.75	+1.36%	SGD 0.74	SGD 0.75	SGD 0.74	29.60K
2026-06-25	SGD 0.74	-1.34%	SGD 0.75	SGD 0.75	SGD 0.74	170.70K
2026-06-24	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.74	53.40K
2026-06-23	SGD 0.75	+0.68%	SGD 0.74	SGD 0.75	SGD 0.74	26.50K
2026-06-22	SGD 0.74	0.00%	SGD 0.74	SGD 0.75	SGD 0.74	55.50K
2026-06-19	SGD 0.74	+0.68%	SGD 0.74	SGD 0.74	SGD 0.74	8.80K
2026-06-18	SGD 0.74	0.00%	SGD 0.74	SGD 0.75	SGD 0.74	98.80K
2026-06-17	SGD 0.74	-1.34%	SGD 0.75	SGD 0.75	SGD 0.74	73.90K
2026-06-16	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.74	187.20K
2026-06-15	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.75	43.00K
2026-06-12	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.74	142.80K
2026-06-11	SGD 0.75	-0.67%	SGD 0.75	SGD 0.75	SGD 0.74	69.70K
2026-06-10	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.74	47.50K
2026-06-09	SGD 0.75	+0.67%	SGD 0.75	SGD 0.75	SGD 0.74	39.00K
2026-06-08	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.74	125.80K
2026-06-05	SGD 0.75	-0.67%	SGD 0.75	SGD 0.75	SGD 0.75	53.80K
2026-06-04	SGD 0.75	-0.66%	SGD 0.75	SGD 0.75	SGD 0.75	82.20K
2026-06-03	SGD 0.75	+0.67%	SGD 0.75	SGD 0.75	SGD 0.75	120.50K
2026-06-02	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.75	113.60K
2026-05-29	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.74	114.70K
2026-05-28	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.75	49.40K
2026-05-27	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.75	0
2026-05-26	SGD 0.75	+1.35%	SGD 0.74	SGD 0.75	SGD 0.74	137.30K