Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,378.36
-647.88(-1.01%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

Zixin Group Holdings Limited (42W.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0200

+0.0010

(+5.26%)

At close: 09:02AM SGT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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	-
01 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
29 Feb 2024	0.0220	0.0230	0.0220	0.0230	0.0230	354,100
28 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,000
27 Feb 2024	0.0220	0.0230	0.0220	0.0230	0.0230	9,200
26 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
23 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	169,000
22 Feb 2024	0.0230	0.0240	0.0230	0.0230	0.0230	1,803,100
21 Feb 2024	0.0230	0.0240	0.0230	0.0230	0.0230	60,000
20 Feb 2024	0.0230	0.0240	0.0230	0.0240	0.0240	369,100
19 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
16 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	250,000
15 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
14 Feb 2024	0.0230	0.0240	0.0230	0.0240	0.0240	12,200
13 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
09 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	293,500
08 Feb 2024	0.0230	0.0240	0.0230	0.0240	0.0240	300,100
07 Feb 2024	0.0230	0.0240	0.0230	0.0240	0.0240	305,100
06 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	100,000
05 Feb 2024	0.0230	0.0240	0.0230	0.0230	0.0230	740,100
02 Feb 2024	0.0240	0.0240	0.0230	0.0230	0.0230	303,100
01 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
31 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	312,500
30 Jan 2024	0.0240	0.0250	0.0240	0.0240	0.0240	5,714,100
29 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	650,000
26 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	300,000
25 Jan 2024	0.0250	0.0260	0.0250	0.0250	0.0250	1,287,800
24 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	600,000
23 Jan 2024	0.0240	0.0250	0.0240	0.0240	0.0240	16,800
22 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	317,000
19 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,499,900
18 Jan 2024	0.0230	0.0240	0.0230	0.0240	0.0240	850,100
17 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	710,000
16 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	322,000
15 Jan 2024	0.0230	0.0240	0.0230	0.0240	0.0240	478,000
12 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	350,000
11 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	280,500
10 Jan 2024	0.0230	0.0240	0.0230	0.0230	0.0230	1,769,400
09 Jan 2024	0.0230	0.0240	0.0230	0.0240	0.0240	778,000
08 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
05 Jan 2024	0.0240	0.0240	0.0230	0.0240	0.0240	692,900
04 Jan 2024	0.0240	0.0250	0.0230	0.0240	0.0240	22,664,700
03 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	350,000
02 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	100,000
29 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	2,000,100
28 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	300,000
27 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
26 Dec 2023	0.0230	0.0240	0.0230	0.0240	0.0240	1,450,400
22 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	400,000
21 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
20 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	10,000
19 Dec 2023	0.0230	0.0240	0.0230	0.0240	0.0240	320,000
18 Dec 2023	0.0240	0.0240	0.0230	0.0230	0.0230	1,111,000
15 Dec 2023	0.0230	0.0240	0.0230	0.0240	0.0240	5,018,100
14 Dec 2023	0.0220	0.0230	0.0220	0.0230	0.0230	120,200
13 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
12 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
11 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
08 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
07 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
06 Dec 2023	0.0220	0.0230	0.0220	0.0220	0.0220	501,200
05 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
04 Dec 2023	0.0220	0.0230	0.0220	0.0230	0.0230	150,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,378.36-647.88(-1.01%)

CMC Crypto 2001,304.48-92.06(-6.59%)

Zixin Group Holdings Limited (42W.SI)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,378.36
-647.88(-1.01%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)