Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
68,111.29
+1,201.11(+1.80%)
CMC Crypto 200
1,380.37
+49.77(+3.74%)

Zixin Group Holdings Limited (42W.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0200

+0.0010

(+5.26%)

At close: 04:52PM SGT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	0.0210	0.0210	0.0200	0.0200	0.0200	2,000,300
25 Jul 2024	0.0200	0.0200	0.0190	0.0190	0.0190	1,932,500
24 Jul 2024	0.0200	0.0210	0.0200	0.0210	0.0210	3,415,800
23 Jul 2024	0.0200	0.0200	0.0200	0.0200	0.0200	610,000
22 Jul 2024	0.0200	0.0210	0.0200	0.0200	0.0200	1,010,000
19 Jul 2024	0.0200	0.0210	0.0200	0.0200	0.0200	2,084,300
18 Jul 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,200,000
17 Jul 2024	0.0200	0.0210	0.0200	0.0200	0.0200	4,510,200
16 Jul 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,265,500
15 Jul 2024	0.0200	0.0200	0.0190	0.0200	0.0200	1,783,000
12 Jul 2024	0.0190	0.0200	0.0190	0.0190	0.0190	2,100,000
11 Jul 2024	0.0200	0.0200	0.0190	0.0200	0.0200	1,320,000
10 Jul 2024	0.0200	0.0200	0.0190	0.0200	0.0200	1,610,400
09 Jul 2024	0.0200	0.0200	0.0190	0.0190	0.0190	2,518,000
08 Jul 2024	0.0200	0.0200	0.0190	0.0200	0.0200	1,931,600
05 Jul 2024	0.0210	0.0210	0.0200	0.0200	0.0200	4,657,700
04 Jul 2024	0.0210	0.0210	0.0200	0.0210	0.0210	1,652,200
03 Jul 2024	0.0200	0.0200	0.0190	0.0200	0.0200	6,621,800
02 Jul 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,957,400
01 Jul 2024	0.0200	0.0210	0.0190	0.0190	0.0190	2,328,500
28 Jun 2024	0.0200	0.0210	0.0200	0.0210	0.0210	2,293,100
27 Jun 2024	0.0210	0.0210	0.0200	0.0200	0.0200	4,856,000
26 Jun 2024	0.0210	0.0210	0.0200	0.0210	0.0210	4,224,300
25 Jun 2024	0.0200	0.0210	0.0200	0.0210	0.0210	5,686,400
24 Jun 2024	0.0210	0.0210	0.0200	0.0210	0.0210	1,598,400
21 Jun 2024	0.0200	0.0210	0.0200	0.0210	0.0210	10,033,200
20 Jun 2024	0.0210	0.0220	0.0200	0.0200	0.0200	18,970,400
19 Jun 2024	0.0200	0.0220	0.0200	0.0200	0.0200	13,674,600
18 Jun 2024	0.0190	0.0210	0.0190	0.0200	0.0200	14,775,100
14 Jun 2024	0.0190	0.0190	0.0180	0.0190	0.0190	2,805,000
13 Jun 2024	0.0180	0.0190	0.0180	0.0190	0.0190	6,657,900
12 Jun 2024	0.0170	0.0170	0.0170	0.0170	0.0170	2,359,000
11 Jun 2024	0.0170	0.0170	0.0170	0.0170	0.0170	2,585,500
10 Jun 2024	0.0170	0.0170	0.0170	0.0170	0.0170	11,576,900
07 Jun 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,705,000
06 Jun 2024	0.0160	0.0170	0.0160	0.0160	0.0160	4,380,000
05 Jun 2024	0.0170	0.0180	0.0170	0.0170	0.0170	4,874,300
04 Jun 2024	0.0170	0.0180	0.0170	0.0180	0.0180	11,163,600
03 Jun 2024	0.0170	0.0190	0.0170	0.0180	0.0180	7,731,900
31 May 2024	0.0180	0.0190	0.0170	0.0180	0.0180	12,258,300
30 May 2024	0.0180	0.0210	0.0140	0.0180	0.0180	51,988,300
29 May 2024	0.0180	0.0180	0.0180	0.0180	0.0180	750,000
28 May 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
27 May 2024	0.0180	0.0190	0.0180	0.0180	0.0180	354,000
24 May 2024	0.0197	0.0207	0.0187	0.0197	0.0197	2,173,681
23 May 2024	0.0197	0.0197	0.0187	0.0197	0.0197	423,741
21 May 2024	0.0197	0.0197	0.0187	0.0197	0.0197	396,711
20 May 2024	0.0197	0.0197	0.0197	0.0197	0.0197	582,060
17 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
16 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300,000
14 May 2024	0.0200	0.0210	0.0200	0.0210	0.0210	489,800
13 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500,000
10 May 2024	0.0210	0.0210	0.0190	0.0210	0.0210	1,552,300
09 May 2024	0.0200	0.0210	0.0200	0.0210	0.0210	6,255,600
08 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
07 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	530,400
06 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	302,500
03 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	3,772,100
02 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
30 Apr 2024	0.0190	0.0200	0.0190	0.0200	0.0200	383,000
29 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
25 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	2,500
24 Apr 2024	0.0200	0.0210	0.0200	0.0200	0.0200	3,404,200
23 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	28,800
22 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
19 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
18 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
17 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
16 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
15 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
12 Apr 2024	0.0200	0.0210	0.0200	0.0210	0.0210	511,200
11 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
09 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	200
08 Apr 2024	0.0220	0.0220	0.0200	0.0220	0.0220	818,500
05 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	405,200
04 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	165,900
03 Apr 2024	0.0210	0.0220	0.0210	0.0220	0.0220	101,000
02 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	202,000
01 Apr 2024	0.0210	0.0220	0.0200	0.0220	0.0220	7,123,800
28 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	500,000
27 Mar 2024	0.0230	0.0230	0.0220	0.0220	0.0220	201,000
26 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	500,000
25 Mar 2024	0.0230	0.0230	0.0220	0.0230	0.0230	899,000
22 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
21 Mar 2024	0.0210	0.0230	0.0210	0.0230	0.0230	4,100
20 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	164,800
19 Mar 2024	0.0220	0.0230	0.0220	0.0230	0.0230	27,100
18 Mar 2024	0.0220	0.0230	0.0210	0.0230	0.0230	673,700
15 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
14 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
13 Mar 2024	0.0210	0.0240	0.0210	0.0230	0.0230	809,600
12 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
11 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
08 Mar 2024	0.0210	0.0220	0.0210	0.0220	0.0220	1,551,000
07 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
06 Mar 2024	0.0220	0.0220	0.0210	0.0220	0.0220	5,179,500
05 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
04 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD68,111.29+1,201.11(+1.80%)

CMC Crypto 2001,380.37+49.77(+3.74%)

Zixin Group Holdings Limited (42W.SI)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
68,111.29
+1,201.11(+1.80%)

CMC Crypto 200
1,380.37
+49.77(+3.74%)