SGX · CHJ · stock
Uni-Asia Group Limited (CHJ) stock price history
Every SGX trading session of Uni-Asia Group Limited from Aug 17, 2007 to Nov 13, 2026: 4,443 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CHJ adjusted close, 2007 to 2026
- SGD 8.08
- All time high, 2007
- SGD 0.9700
- 52 week high, SGD 0.8314 low
- 4,443
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
CHJ key facts
- Uni-Asia Group Limited (CHJ) closed at SGD 0.9150 on Nov 13, 2026 on SGX.
- CHJ's all time high close is SGD 8.08, set on Oct 12, 2007; its all time low close is SGD 0.2565 on Mar 19, 2020.
- CHJ's 52 week range is SGD 0.8314 to SGD 0.9700.
- CHJ returned +9.4% over the year to Nov 13, 2026 and -7.3% over five years.
- Over ten years CHJ returned +125%, +8.4% a year compounded.
- CHJ's deepest drawdown was -96.8% from Oct 12, 2007 to Mar 19, 2020.
- DataCedar holds 4,443 daily sessions of CHJ history from Aug 17, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CHJ price chart, 2007 to 2026
CHJ returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.7% |
| 3 months | -0.0% |
| 6 months | +5.7% |
| Year to date | +6.3% |
| 1 year | +9.4% |
| 3 years | +16.0% |
| 5 years | -7.3% |
| 10 years | +124.9% |
| Since Aug 17, 2007 | -43.4% |
| Compound annual growth, 19.2 years | -2.9% |
CHJ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 8.08 on Oct 12, 2007
- All time low close
- SGD 0.2565 on Mar 19, 2020
- 52 week high
- SGD 0.9700 on Sep 30, 2026
- 52 week low
- SGD 0.8314 on Nov 13, 2025
- Deepest drawdown
- -96.8% from Oct 12, 2007 to Mar 19, 2020, not yet recovered
- Best single session
- +69.6% on Aug 20, 2007
- Worst single session
- -38.7% on Aug 21, 2007
- Volatility, 1 year annualised
- 16.4%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2021, +105%
- Worst calendar year
- 2008, -75%
CHJ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Aug 17, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.8607 | SGD 0.9700 | SGD 0.8314 | SGD 0.9150 | +6.3% | 8.9M | 215 |
| 2025 | SGD 0.7117 | SGD 0.8993 | SGD 0.6551 | SGD 0.8607 | +20.9% | 7.9M | 252 |
| 2024 | SGD 0.8429 | SGD 0.8656 | SGD 0.6328 | SGD 0.7117 | -15.6% | 6.2M | 252 |
| 2023 | SGD 0.6528 | SGD 0.8883 | SGD 0.6446 | SGD 0.8429 | +29.1% | 12.4M | 249 |
| 2022 | SGD 0.8984 | SGD 1.04 | SGD 0.6120 | SGD 0.6528 | -27.9% | 37.5M | 238 |
| 2021 | SGD 0.4167 | SGD 1.12 | SGD 0.4025 | SGD 0.9057 | +105.1% | 45.9M | 230 |
| 2020 | SGD 0.5097 | SGD 0.5131 | SGD 0.2531 | SGD 0.4417 | -12.8% | 12.3M | 246 |
| 2019 | SGD 0.5046 | SGD 0.5422 | SGD 0.4571 | SGD 0.5062 | +2.0% | 20M | 200 |
| 2018 | SGD 0.4987 | SGD 0.6104 | SGD 0.4787 | SGD 0.4963 | -0.5% | 5.1M | 241 |
| 2017 | SGD 0.4109 | SGD 0.6184 | SGD 0.3730 | SGD 0.4987 | +20.2% | 11.3M | 237 |
| 2016 | SGD 0.4242 | SGD 0.4789 | SGD 0.3771 | SGD 0.4149 | -7.5% | 2.6M | 202 |
| 2015 | SGD 0.6224 | SGD 0.6224 | SGD 0.4053 | SGD 0.4487 | -27.1% | 4.6M | 243 |
| 2014 | SGD 0.7008 | SGD 0.7418 | SGD 0.5356 | SGD 0.6152 | -14.4% | 4.7M | 224 |
| 2013 | SGD 0.6814 | SGD 0.9110 | SGD 0.6517 | SGD 0.7183 | +7.6% | 52.7M | 216 |
| 2012 | SGD 0.4349 | SGD 0.9588 | SGD 0.4041 | SGD 0.6677 | +53.5% | 41M | 231 |
| 2011 | SGD 0.9532 | SGD 1.20 | SGD 0.4109 | SGD 0.4349 | -54.4% | 25.5M | 207 |
| 2010 | SGD 1.66 | SGD 1.87 | SGD 0.8863 | SGD 0.9532 | -43.6% | 47M | 230 |
| 2009 | SGD 0.9532 | SGD 2.27 | SGD 0.6020 | SGD 1.69 | +80.4% | 81.2M | 208 |
| 2008 | SGD 3.68 | SGD 3.85 | SGD 0.6689 | SGD 0.9365 | -74.8% | 60.6M | 228 |
| 2007 | SGD 1.62 | SGD 9.02 | SGD 1.57 | SGD 3.72 | n/a | 77.4M | 94 |
CHJ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SGD 0.9150 | -2.1% |
| October 2026 | SGD 0.9350 | -2.6% |
| September 2026 | SGD 0.9600 | +4.3% |
| August 2026 | SGD 0.9200 | +1.1% |
| July 2026 | SGD 0.9101 | -0.5% |
| June 2026 | SGD 0.9151 | -1.6% |
| May 2026 | SGD 0.9299 | +3.3% |
| April 2026 | SGD 0.8998 | +5.7% |
| March 2026 | SGD 0.8509 | -2.8% |
| February 2026 | SGD 0.8754 | +2.9% |
| January 2026 | SGD 0.8509 | -1.1% |
| December 2025 | SGD 0.8607 | +3.5% |
About the CHJ data
Daily bars. 4,443 sessions from Aug 17, 2007 to Nov 13, 2026, one row per SGX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SGX trading days; minute timestamps are UTC. Prices are in SGD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 17, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/sgx%3ACHJ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
CHJ share price history
