Yahoo

Mail

Singapore markets close in 35 minutes

Straits Times Index
3,392.43
+15.24(+0.45%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,762.10
+0.99(+0.01%)
BTC-USD
22,994.73
-31.07(-0.13%)
CMC Crypto 200
521.15
-6.03(-1.14%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	0.0310	0.0310	0.0300	0.0300	0.0300	40,200
26 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
25 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
20 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	73,600
19 Jan 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
18 Jan 2023	0.0300	0.0310	0.0300	0.0310	0.0310	79,000
17 Jan 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
16 Jan 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
13 Jan 2023	0.0280	0.0320	0.0280	0.0310	0.0310	240,700
12 Jan 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
11 Jan 2023	0.0310	0.0330	0.0310	0.0330	0.0330	178,000
10 Jan 2023	0.0300	0.0300	0.0280	0.0300	0.0300	276,500
09 Jan 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
06 Jan 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
05 Jan 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
04 Jan 2023	0.0300	0.0310	0.0300	0.0310	0.0310	69,000
03 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
30 Dec 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
29 Dec 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
28 Dec 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
27 Dec 2022	0.0310	0.0320	0.0310	0.0320	0.0320	158,000
23 Dec 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
22 Dec 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
21 Dec 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
20 Dec 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
19 Dec 2022	0.0300	0.0320	0.0300	0.0320	0.0320	66,300
16 Dec 2022	0.0290	0.0300	0.0290	0.0300	0.0300	122,200
15 Dec 2022	0.0280	0.0310	0.0280	0.0290	0.0290	172,000
14 Dec 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
13 Dec 2022	0.0310	0.0320	0.0300	0.0320	0.0320	68,800
12 Dec 2022	0.0320	0.0320	0.0320	0.0320	0.0320	99,500
09 Dec 2022	0.0300	0.0330	0.0300	0.0320	0.0320	654,400
08 Dec 2022	0.0320	0.0320	0.0310	0.0320	0.0320	738,000
07 Dec 2022	0.0330	0.0340	0.0290	0.0320	0.0320	1,228,500
06 Dec 2022	0.0320	0.0320	0.0300	0.0310	0.0310	35,700
05 Dec 2022	0.0300	0.0310	0.0290	0.0300	0.0300	346,300
02 Dec 2022	0.0310	0.0310	0.0290	0.0310	0.0310	112,000
01 Dec 2022	0.0320	0.0320	0.0300	0.0320	0.0320	280,700
30 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 Nov 2022	0.0300	0.0300	0.0290	0.0300	0.0300	129,700
28 Nov 2022	0.0310	0.0320	0.0290	0.0300	0.0300	1,133,900
25 Nov 2022	0.0330	0.0330	0.0330	0.0330	0.0330	1,000
24 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Nov 2022	0.0310	0.0310	0.0300	0.0300	0.0300	149,000
22 Nov 2022	0.0310	0.0310	0.0300	0.0300	0.0300	655,200
21 Nov 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
18 Nov 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
17 Nov 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
16 Nov 2022	0.0300	0.0350	0.0300	0.0350	0.0350	1,366,700
15 Nov 2022	0.0310	0.0320	0.0300	0.0310	0.0310	520,200
14 Nov 2022	0.0330	0.0330	0.0310	0.0310	0.0310	333,500
11 Nov 2022	0.0340	0.0350	0.0340	0.0340	0.0340	421,000
10 Nov 2022	0.0350	0.0350	0.0320	0.0330	0.0330	985,300
09 Nov 2022	0.0310	0.0330	0.0310	0.0330	0.0330	345,200
08 Nov 2022	0.0320	0.0340	0.0310	0.0310	0.0310	1,845,100
07 Nov 2022	0.0320	0.0330	0.0310	0.0320	0.0320	228,900
04 Nov 2022	0.0310	0.0330	0.0310	0.0320	0.0320	1,019,200
03 Nov 2022	0.0300	0.0310	0.0300	0.0300	0.0300	100,000
02 Nov 2022	0.0310	0.0340	0.0300	0.0320	0.0320	2,804,200
01 Nov 2022	0.0300	0.0320	0.0290	0.0320	0.0320	884,600
31 Oct 2022	0.0300	0.0320	0.0300	0.0300	0.0300	249,300
28 Oct 2022	0.0310	0.0330	0.0290	0.0300	0.0300	1,012,100
27 Oct 2022	0.0340	0.0340	0.0320	0.0320	0.0320	1,150,200
26 Oct 2022	0.0340	0.0360	0.0340	0.0340	0.0340	1,390,400
25 Oct 2022	0.0360	0.0360	0.0340	0.0340	0.0340	2,187,000
21 Oct 2022	0.0340	0.0360	0.0340	0.0350	0.0350	1,528,800
20 Oct 2022	0.0330	0.0340	0.0330	0.0340	0.0340	203,500
19 Oct 2022	0.0330	0.0350	0.0320	0.0330	0.0330	1,605,700
18 Oct 2022	0.0330	0.0340	0.0320	0.0320	0.0320	609,700
17 Oct 2022	0.0320	0.0320	0.0320	0.0320	0.0320	51,100
14 Oct 2022	0.0350	0.0350	0.0310	0.0330	0.0330	1,058,200
13 Oct 2022	0.0340	0.0350	0.0340	0.0340	0.0340	250,600
12 Oct 2022	0.0340	0.0350	0.0330	0.0350	0.0350	341,500
11 Oct 2022	0.0350	0.0360	0.0330	0.0360	0.0360	1,025,900
10 Oct 2022	0.0340	0.0360	0.0340	0.0360	0.0360	160,100
07 Oct 2022	0.0350	0.0360	0.0330	0.0360	0.0360	820,700
06 Oct 2022	0.0350	0.0350	0.0350	0.0350	0.0350	888,400
05 Oct 2022	0.0320	0.0360	0.0320	0.0340	0.0340	1,230,400
04 Oct 2022	0.0330	0.0360	0.0330	0.0360	0.0360	1,550,600
03 Oct 2022	0.0350	0.0350	0.0310	0.0320	0.0320	1,939,800
30 Sept 2022	0.0340	0.0350	0.0340	0.0350	0.0350	490,700
29 Sept 2022	0.0400	0.0400	0.0350	0.0350	0.0350	3,301,800
28 Sept 2022	0.0390	0.0390	0.0380	0.0390	0.0390	184,800
27 Sept 2022	0.0370	0.0400	0.0370	0.0390	0.0390	2,684,200
26 Sept 2022	0.0380	0.0390	0.0360	0.0360	0.0360	1,690,300
23 Sept 2022	0.0400	0.0410	0.0390	0.0390	0.0390	4,245,600
22 Sept 2022	0.0380	0.0400	0.0360	0.0400	0.0400	896,900
21 Sept 2022	0.0390	0.0410	0.0370	0.0390	0.0390	1,378,100
20 Sept 2022	0.0390	0.0410	0.0390	0.0390	0.0390	2,668,600
19 Sept 2022	0.0400	0.0430	0.0390	0.0390	0.0390	5,068,200
16 Sept 2022	0.0420	0.0420	0.0390	0.0400	0.0400	2,034,400
15 Sept 2022	0.0430	0.0440	0.0420	0.0430	0.0430	2,266,400
14 Sept 2022	0.0430	0.0440	0.0420	0.0430	0.0430	1,913,600
13 Sept 2022	0.0450	0.0480	0.0440	0.0440	0.0440	11,800,900
12 Sept 2022	0.0410	0.0460	0.0400	0.0450	0.0450	11,859,100
09 Sept 2022	0.0410	0.0410	0.0400	0.0410	0.0410	1,144,200
08 Sept 2022	0.0420	0.0430	0.0410	0.0410	0.0410	2,260,300
07 Sept 2022	0.0430	0.0450	0.0400	0.0400	0.0400	4,001,000
06 Sept 2022	0.0390	0.0440	0.0390	0.0430	0.0430	7,791,400
05 Sept 2022	0.0400	0.0420	0.0390	0.0390	0.0390	2,260,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,392.43+15.24(+0.45%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,762.10+0.99(+0.01%)

BTC-USD22,994.73-31.07(-0.13%)

CMC Crypto 200521.15-6.03(-1.14%)

Zhongxin Fruit and Juice Limited (5EG.SI)

Straits Times Index
3,392.43
+15.24(+0.45%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,762.10
+0.99(+0.01%)

BTC-USD
22,994.73
-31.07(-0.13%)

CMC Crypto 200
521.15
-6.03(-1.14%)