Singapore markets close in 35 minutes

Zhongxin Fruit and Juice Limited (5EG.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0300+0.0010 (+3.45%)
As of 09:35AM SGT. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.03100.03100.03000.03000.030040,200
26 Jan 20230.02700.02700.02700.02700.0270-
25 Jan 20230.02700.02700.02700.02700.0270-
20 Jan 20230.02700.02700.02700.02700.027073,600
19 Jan 20230.03100.03100.03100.03100.0310-
18 Jan 20230.03000.03100.03000.03100.031079,000
17 Jan 20230.03100.03100.03100.03100.0310-
16 Jan 20230.03100.03100.03100.03100.0310-
13 Jan 20230.02800.03200.02800.03100.0310240,700
12 Jan 20230.03300.03300.03300.03300.0330-
11 Jan 20230.03100.03300.03100.03300.0330178,000
10 Jan 20230.03000.03000.02800.03000.0300276,500
09 Jan 20230.03100.03100.03100.03100.0310-
06 Jan 20230.03100.03100.03100.03100.0310-
05 Jan 20230.03100.03100.03100.03100.0310-
04 Jan 20230.03000.03100.03000.03100.031069,000
03 Jan 20230.03200.03200.03200.03200.0320-
30 Dec 20220.03200.03200.03200.03200.0320-
29 Dec 20220.03200.03200.03200.03200.0320-
28 Dec 20220.03200.03200.03200.03200.0320-
27 Dec 20220.03100.03200.03100.03200.0320158,000
23 Dec 20220.03200.03200.03200.03200.0320-
22 Dec 20220.03200.03200.03200.03200.0320-
21 Dec 20220.03200.03200.03200.03200.0320-
20 Dec 20220.03200.03200.03200.03200.0320-
19 Dec 20220.03000.03200.03000.03200.032066,300
16 Dec 20220.02900.03000.02900.03000.0300122,200
15 Dec 20220.02800.03100.02800.02900.0290172,000
14 Dec 20220.03200.03200.03200.03200.0320-
13 Dec 20220.03100.03200.03000.03200.032068,800
12 Dec 20220.03200.03200.03200.03200.032099,500
09 Dec 20220.03000.03300.03000.03200.0320654,400
08 Dec 20220.03200.03200.03100.03200.0320738,000
07 Dec 20220.03300.03400.02900.03200.03201,228,500
06 Dec 20220.03200.03200.03000.03100.031035,700
05 Dec 20220.03000.03100.02900.03000.0300346,300
02 Dec 20220.03100.03100.02900.03100.0310112,000
01 Dec 20220.03200.03200.03000.03200.0320280,700
30 Nov 20220.03000.03000.03000.03000.0300-
29 Nov 20220.03000.03000.02900.03000.0300129,700
28 Nov 20220.03100.03200.02900.03000.03001,133,900
25 Nov 20220.03300.03300.03300.03300.03301,000
24 Nov 20220.03000.03000.03000.03000.0300-
23 Nov 20220.03100.03100.03000.03000.0300149,000
22 Nov 20220.03100.03100.03000.03000.0300655,200
21 Nov 20220.03500.03500.03500.03500.0350-
18 Nov 20220.03500.03500.03500.03500.0350-
17 Nov 20220.03500.03500.03500.03500.0350-
16 Nov 20220.03000.03500.03000.03500.03501,366,700
15 Nov 20220.03100.03200.03000.03100.0310520,200
14 Nov 20220.03300.03300.03100.03100.0310333,500
11 Nov 20220.03400.03500.03400.03400.0340421,000
10 Nov 20220.03500.03500.03200.03300.0330985,300
09 Nov 20220.03100.03300.03100.03300.0330345,200
08 Nov 20220.03200.03400.03100.03100.03101,845,100
07 Nov 20220.03200.03300.03100.03200.0320228,900
04 Nov 20220.03100.03300.03100.03200.03201,019,200
03 Nov 20220.03000.03100.03000.03000.0300100,000
02 Nov 20220.03100.03400.03000.03200.03202,804,200
01 Nov 20220.03000.03200.02900.03200.0320884,600
31 Oct 20220.03000.03200.03000.03000.0300249,300
28 Oct 20220.03100.03300.02900.03000.03001,012,100
27 Oct 20220.03400.03400.03200.03200.03201,150,200
26 Oct 20220.03400.03600.03400.03400.03401,390,400
25 Oct 20220.03600.03600.03400.03400.03402,187,000
21 Oct 20220.03400.03600.03400.03500.03501,528,800
20 Oct 20220.03300.03400.03300.03400.0340203,500
19 Oct 20220.03300.03500.03200.03300.03301,605,700
18 Oct 20220.03300.03400.03200.03200.0320609,700
17 Oct 20220.03200.03200.03200.03200.032051,100
14 Oct 20220.03500.03500.03100.03300.03301,058,200
13 Oct 20220.03400.03500.03400.03400.0340250,600
12 Oct 20220.03400.03500.03300.03500.0350341,500
11 Oct 20220.03500.03600.03300.03600.03601,025,900
10 Oct 20220.03400.03600.03400.03600.0360160,100
07 Oct 20220.03500.03600.03300.03600.0360820,700
06 Oct 20220.03500.03500.03500.03500.0350888,400
05 Oct 20220.03200.03600.03200.03400.03401,230,400
04 Oct 20220.03300.03600.03300.03600.03601,550,600
03 Oct 20220.03500.03500.03100.03200.03201,939,800
30 Sept 20220.03400.03500.03400.03500.0350490,700
29 Sept 20220.04000.04000.03500.03500.03503,301,800
28 Sept 20220.03900.03900.03800.03900.0390184,800
27 Sept 20220.03700.04000.03700.03900.03902,684,200
26 Sept 20220.03800.03900.03600.03600.03601,690,300
23 Sept 20220.04000.04100.03900.03900.03904,245,600
22 Sept 20220.03800.04000.03600.04000.0400896,900
21 Sept 20220.03900.04100.03700.03900.03901,378,100
20 Sept 20220.03900.04100.03900.03900.03902,668,600
19 Sept 20220.04000.04300.03900.03900.03905,068,200
16 Sept 20220.04200.04200.03900.04000.04002,034,400
15 Sept 20220.04300.04400.04200.04300.04302,266,400
14 Sept 20220.04300.04400.04200.04300.04301,913,600
13 Sept 20220.04500.04800.04400.04400.044011,800,900
12 Sept 20220.04100.04600.04000.04500.045011,859,100
09 Sept 20220.04100.04100.04000.04100.04101,144,200
08 Sept 20220.04200.04300.04100.04100.04102,260,300
07 Sept 20220.04300.04500.04000.04000.04004,001,000
06 Sept 20220.03900.04400.03900.04300.04307,791,400
05 Sept 20220.04000.04200.03900.03900.03902,260,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...