Singapore markets closed

Zhongxin Fruit and Juice Limited (5EG.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.02100.0000 (0.00%)
At close: 04:41PM SGT
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 20230.02100.02100.02100.02100.0210-
20 Sept 20230.02100.02100.02100.02100.0210-
19 Sept 20230.02100.02100.02100.02100.021024,900
18 Sept 20230.02200.02200.02200.02200.0220-
15 Sept 20230.02200.02200.02200.02200.0220-
14 Sept 20230.02200.02200.02200.02200.022040,000
13 Sept 20230.01900.01900.01900.01900.0190-
12 Sept 20230.01900.01900.01900.01900.0190-
11 Sept 20230.01900.01900.01900.01900.0190-
08 Sept 20230.01900.01900.01900.01900.0190-
07 Sept 20230.01900.01900.01900.01900.0190-
06 Sept 20230.02000.02000.01900.01900.019050,400
05 Sept 20230.02600.02600.02600.02600.0260-
04 Sept 20230.02600.02600.02600.02600.0260-
31 Aug 20230.02600.02600.02600.02600.0260-
30 Aug 20230.02600.02600.02600.02600.0260-
29 Aug 20230.02600.03000.02600.02600.0260200,200
28 Aug 20230.02800.02800.02800.02800.0280-
25 Aug 20230.02800.02800.02800.02800.0280-
24 Aug 20230.02800.02800.02800.02800.0280-
23 Aug 20230.02800.02800.02800.02800.0280-
22 Aug 20230.02800.02800.02800.02800.0280-
21 Aug 20230.02800.02800.02800.02800.0280-
18 Aug 20230.02800.02800.02800.02800.0280-
17 Aug 20230.02800.02800.02800.02800.0280-
16 Aug 20230.02800.02800.02800.02800.0280-
15 Aug 20230.02800.02800.02800.02800.0280-
14 Aug 20230.02800.02800.02800.02800.0280-
11 Aug 20230.02800.02800.02800.02800.0280-
10 Aug 20230.02800.02800.02800.02800.0280-
08 Aug 20230.02800.02800.02800.02800.028050,000
07 Aug 20230.03100.03100.03100.03100.0310-
04 Aug 20230.03100.03100.03100.03100.0310-
03 Aug 20230.03100.03100.03100.03100.0310-
02 Aug 20230.03100.03100.03100.03100.0310-
01 Aug 20230.03100.03100.03100.03100.0310-
31 Jul 20230.03100.03100.03100.03100.0310-
28 Jul 20230.03100.03100.03100.03100.0310-
27 Jul 20230.03100.03100.03100.03100.0310-
26 Jul 20230.03100.03100.03100.03100.0310-
25 Jul 20230.03100.03100.03100.03100.0310-
24 Jul 20230.03100.03100.03100.03100.0310-
21 Jul 20230.03100.03100.03100.03100.0310-
20 Jul 20230.03100.03100.03100.03100.0310-
19 Jul 20230.03100.03100.03100.03100.0310100
18 Jul 20230.02900.02900.02900.02900.0290-
17 Jul 20230.02900.02900.02900.02900.0290-
14 Jul 20230.02900.02900.02900.02900.0290-
13 Jul 20230.02900.02900.02900.02900.0290-
12 Jul 20230.02900.02900.02900.02900.0290-
11 Jul 20230.02900.02900.02900.02900.0290-
10 Jul 20230.02900.02900.02900.02900.029010,000
07 Jul 20230.03400.03400.03400.03400.0340-
06 Jul 20230.03400.03400.03400.03400.0340-
05 Jul 20230.03400.03400.03400.03400.0340-
04 Jul 20230.03400.03400.03400.03400.0340-
03 Jul 20230.03400.03400.03400.03400.0340-
30 Jun 20230.03400.03400.03400.03400.0340-
28 Jun 20230.03400.03400.03400.03400.0340-
27 Jun 20230.03400.03400.03400.03400.0340-
26 Jun 20230.03400.03400.03400.03400.0340-
23 Jun 20230.03400.03400.03400.03400.0340-
22 Jun 20230.03400.03400.03400.03400.0340-
21 Jun 20230.02700.03400.02700.03400.034050,400
20 Jun 20230.02800.02800.02800.02800.0280-
19 Jun 20230.02700.02800.02500.02800.0280200,300
16 Jun 20230.02800.02800.02800.02800.0280-
15 Jun 20230.02800.02800.02800.02800.028043,000
14 Jun 20230.02700.02700.02700.02700.0270-
13 Jun 20230.02700.02700.02700.02700.0270-
12 Jun 20230.02700.02700.02700.02700.027099,900
09 Jun 20230.02700.02700.02500.02500.0250160,400
08 Jun 20230.02700.02700.02700.02700.0270-
07 Jun 20230.02900.02900.02300.02700.0270120,300
06 Jun 20230.02600.02600.02600.02600.026099,900
05 Jun 20230.02600.02600.02600.02600.0260-
01 Jun 20230.02600.02600.02600.02600.0260-
31 May 20230.02600.02600.02600.02600.0260-
30 May 20230.02400.02900.02400.02600.0260220,100
29 May 20230.02700.02700.02700.02700.027030,000
26 May 20230.02900.02900.02900.02900.0290119,900
25 May 20230.02500.02900.02500.02900.0290119,800
24 May 20230.02900.02900.02900.02900.0290219,700
23 May 20230.02800.02800.02800.02800.0280-
22 May 20230.02600.02900.02600.02800.0280149,500
19 May 20230.02600.02600.02600.02600.0260-
18 May 20230.02600.02600.02600.02600.0260-
17 May 20230.02600.02600.02600.02600.02601,000
16 May 20230.02600.02800.02600.02600.0260160,000
15 May 20230.02900.02900.02900.02900.0290-
12 May 20230.02900.02900.02900.02900.0290-
11 May 20230.02900.02900.02900.02900.0290-
10 May 20230.02800.03200.02800.02900.02901,794,000
09 May 20230.02800.02800.02800.02800.0280-
08 May 20230.02800.02800.02800.02800.0280100,000
05 May 20230.02800.02900.02800.02800.0280600,200
04 May 20230.02600.03100.02600.02800.0280466,300
03 May 20230.03100.03100.03100.03100.0310-
02 May 20230.02800.03100.02800.03100.0310196,100
28 Apr 20230.03100.03100.02800.02800.0280510,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...