Singapore markets closed

Zixin Group Holdings Limited (42W.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.02000.0000 (0.00%)
At close: 04:13PM SGT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.02000.02000.02000.02000.0200-
16 May 20240.02000.02000.02000.02000.0200-
15 May 20240.02000.02000.02000.02000.0200300,000
14 May 20240.02000.02100.02000.02100.0210489,800
13 May 20240.02000.02000.02000.02000.0200500,000
10 May 20240.02100.02100.01900.02100.02101,552,300
09 May 20240.02000.02100.02000.02100.02106,255,600
08 May 20240.01900.01900.01900.01900.0190-
07 May 20240.01900.01900.01900.01900.0190530,400
06 May 20240.01900.01900.01900.01900.0190302,500
03 May 20240.01900.01900.01900.01900.01903,772,100
02 May 20240.02000.02000.02000.02000.0200-
30 Apr 20240.01900.02000.01900.02000.0200383,000
29 Apr 20240.02000.02000.02000.02000.0200-
26 Apr 20240.02000.02000.02000.02000.020015,000
25 Apr 20240.01900.01900.01900.01900.01902,500
24 Apr 20240.02000.02100.02000.02000.02003,404,200
23 Apr 20240.02100.02100.02100.02100.021028,800
22 Apr 20240.02100.02100.02100.02100.0210-
19 Apr 20240.02100.02100.02100.02100.0210-
18 Apr 20240.02100.02100.02100.02100.0210-
17 Apr 20240.02100.02100.02100.02100.0210-
16 Apr 20240.02100.02100.02100.02100.0210-
15 Apr 20240.02100.02100.02100.02100.0210-
12 Apr 20240.02000.02100.02000.02100.0210511,200
11 Apr 20240.02200.02200.02200.02200.0220-
09 Apr 20240.02200.02200.02200.02200.0220200
08 Apr 20240.02200.02200.02000.02200.0220818,500
05 Apr 20240.02100.02100.02100.02100.0210405,200
04 Apr 20240.02100.02100.02100.02100.0210165,900
03 Apr 20240.02100.02200.02100.02200.0220101,000
02 Apr 20240.02100.02100.02100.02100.0210202,000
01 Apr 20240.02100.02200.02000.02200.02207,123,800
28 Mar 20240.02200.02200.02200.02200.0220500,000
27 Mar 20240.02300.02300.02200.02200.0220201,000
26 Mar 20240.02200.02200.02200.02200.0220500,000
25 Mar 20240.02300.02300.02200.02300.0230899,000
22 Mar 20240.02300.02300.02300.02300.0230-
21 Mar 20240.02100.02300.02100.02300.02304,100
20 Mar 20240.02200.02200.02200.02200.0220164,800
19 Mar 20240.02200.02300.02200.02300.023027,100
18 Mar 20240.02200.02300.02100.02300.0230673,700
15 Mar 20240.02300.02300.02300.02300.0230-
14 Mar 20240.02300.02300.02300.02300.0230-
13 Mar 20240.02100.02400.02100.02300.0230809,600
12 Mar 20240.02200.02200.02200.02200.0220-
11 Mar 20240.02200.02200.02200.02200.0220-
08 Mar 20240.02100.02200.02100.02200.02201,551,000
07 Mar 20240.02200.02200.02200.02200.0220-
06 Mar 20240.02200.02200.02100.02200.02205,179,500
05 Mar 20240.02300.02300.02300.02300.0230-
04 Mar 20240.02300.02300.02300.02300.0230-
01 Mar 20240.02300.02300.02300.02300.0230-
29 Feb 20240.02200.02300.02200.02300.0230354,100
28 Feb 20240.02300.02300.02300.02300.02301,000
27 Feb 20240.02200.02300.02200.02300.02309,200
26 Feb 20240.02300.02300.02300.02300.0230-
23 Feb 20240.02300.02300.02300.02300.0230169,000
22 Feb 20240.02300.02400.02300.02300.02301,803,100
21 Feb 20240.02300.02400.02300.02300.023060,000
20 Feb 20240.02300.02400.02300.02400.0240369,100
19 Feb 20240.02400.02400.02400.02400.0240-
16 Feb 20240.02400.02400.02400.02400.0240250,000
15 Feb 20240.02400.02400.02400.02400.0240-
14 Feb 20240.02300.02400.02300.02400.024012,200
13 Feb 20240.02400.02400.02400.02400.0240-
09 Feb 20240.02400.02400.02400.02400.0240293,500
08 Feb 20240.02300.02400.02300.02400.0240300,100
07 Feb 20240.02300.02400.02300.02400.0240305,100
06 Feb 20240.02300.02300.02300.02300.0230100,000
05 Feb 20240.02300.02400.02300.02300.0230740,100
02 Feb 20240.02400.02400.02300.02300.0230303,100
01 Feb 20240.02300.02300.02300.02300.0230-
31 Jan 20240.02300.02300.02300.02300.0230312,500
30 Jan 20240.02400.02500.02400.02400.02405,714,100
29 Jan 20240.02400.02400.02400.02400.0240650,000
26 Jan 20240.02400.02400.02400.02400.0240300,000
25 Jan 20240.02500.02600.02500.02500.02501,287,800
24 Jan 20240.02400.02400.02400.02400.0240600,000
23 Jan 20240.02400.02500.02400.02400.024016,800
22 Jan 20240.02400.02400.02400.02400.0240317,000
19 Jan 20240.02400.02400.02400.02400.02401,499,900
18 Jan 20240.02300.02400.02300.02400.0240850,100
17 Jan 20240.02300.02300.02300.02300.0230710,000
16 Jan 20240.02400.02400.02400.02400.0240322,000
15 Jan 20240.02300.02400.02300.02400.0240478,000
12 Jan 20240.02300.02300.02300.02300.0230350,000
11 Jan 20240.02300.02300.02300.02300.0230280,500
10 Jan 20240.02300.02400.02300.02300.02301,769,400
09 Jan 20240.02300.02400.02300.02400.0240778,000
08 Jan 20240.02400.02400.02400.02400.0240-
05 Jan 20240.02400.02400.02300.02400.0240692,900
04 Jan 20240.02400.02500.02300.02400.024022,664,700
03 Jan 20240.02300.02300.02300.02300.0230350,000
02 Jan 20240.02300.02300.02300.02300.0230100,000
29 Dec 20230.02300.02300.02300.02300.02302,000,100
28 Dec 20230.02300.02300.02300.02300.0230300,000
27 Dec 20230.02400.02400.02400.02400.0240-
26 Dec 20230.02300.02400.02300.02400.02401,450,400
22 Dec 20230.02300.02300.02300.02300.0230400,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...