Yahoo

Mail

Singapore markets closed

Straits Times Index
3,116.31
-49.19(-1.55%)
S&P 500
3,647.29
-7.75(-0.21%)
Dow
29,134.99
-125.82(-0.43%)
Nasdaq
10,829.50
+26.58(+0.25%)
BTC-USD
18,912.31
-1,378.41(-6.79%)
CMC Crypto 200
432.21
-26.93(-5.87%)

INVESTING

Four dividend-paying Singapore at 52-week low: Are they a buy?

Zoom Video Communications Inc (5ZM.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

76.74

-0.55

(-0.71%)

As of 08:01AM CEST. Market open.

Time period:

28 Sept 2021 - 28 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2022	76.74	76.74	76.74	76.74	76.74	-
27 Sept 2022	76.71	78.02	76.71	77.29	77.29	63
26 Sept 2022	76.05	78.45	76.05	78.45	78.45	4
23 Sept 2022	75.41	76.69	75.41	76.69	76.69	-
22 Sept 2022	75.70	76.48	75.70	76.48	76.48	10
21 Sept 2022	77.03	77.03	77.03	77.03	77.03	-
20 Sept 2022	78.14	78.40	77.09	77.09	77.09	-
19 Sept 2022	78.01	78.01	77.01	77.01	77.01	4
16 Sept 2022	78.59	78.63	77.84	78.63	78.63	30
15 Sept 2022	79.94	80.50	79.65	80.20	80.20	1,000
14 Sept 2022	78.71	79.33	78.71	79.33	79.33	-
13 Sept 2022	83.01	83.62	78.70	79.77	79.77	55
12 Sept 2022	81.74	82.79	81.74	82.79	82.79	198
09 Sept 2022	80.14	80.14	80.14	80.14	80.14	-
08 Sept 2022	80.92	80.92	80.12	80.12	80.12	50
07 Sept 2022	80.18	80.18	80.18	80.18	80.18	-
06 Sept 2022	81.42	81.42	80.95	80.95	80.95	-
05 Sept 2022	80.96	81.09	80.96	81.09	81.09	60
02 Sept 2022	80.83	82.21	80.44	80.92	80.92	-
01 Sept 2022	78.29	79.77	78.29	78.65	78.65	365
31 Aug 2022	81.89	81.89	79.34	79.91	79.91	56
30 Aug 2022	81.52	82.24	80.47	81.17	81.17	140
29 Aug 2022	80.01	82.27	80.01	82.27	82.27	67
26 Aug 2022	85.17	85.17	81.50	81.75	81.75	40
25 Aug 2022	83.45	85.58	83.45	85.58	85.58	63
24 Aug 2022	81.48	84.71	81.48	83.82	83.82	250
23 Aug 2022	89.44	90.68	82.58	82.58	82.58	4,319
22 Aug 2022	98.45	98.45	97.16	97.96	97.96	28
19 Aug 2022	101.70	101.70	98.52	99.36	99.36	65
18 Aug 2022	99.99	102.54	99.91	102.54	102.54	225
17 Aug 2022	106.86	106.86	100.84	101.22	101.22	350
16 Aug 2022	110.68	110.68	101.80	106.32	106.32	185
15 Aug 2022	105.98	109.36	105.98	109.36	109.36	190
12 Aug 2022	105.00	106.48	105.00	106.48	106.48	163
11 Aug 2022	108.90	109.48	105.48	105.58	105.58	95
10 Aug 2022	102.34	107.14	102.00	106.96	106.96	180
09 Aug 2022	112.46	112.46	103.08	103.58	103.58	10
08 Aug 2022	111.34	115.50	111.34	113.08	113.08	41
05 Aug 2022	110.16	110.82	108.12	110.82	110.82	71
04 Aug 2022	111.02	111.62	107.96	107.98	107.98	154
03 Aug 2022	106.16	112.32	106.16	112.32	112.32	84
02 Aug 2022	101.56	104.46	101.56	104.46	104.46	20
01 Aug 2022	100.46	102.48	100.46	102.48	102.48	-
29 Jul 2022	104.60	104.78	104.60	104.76	104.76	90
28 Jul 2022	101.52	102.72	101.52	102.48	102.48	10
27 Jul 2022	102.24	102.24	102.24	102.24	102.24	-
26 Jul 2022	102.76	103.48	99.27	99.27	99.27	29
25 Jul 2022	103.76	104.78	103.60	103.60	103.60	10
22 Jul 2022	106.08	109.40	106.08	106.82	106.82	30
21 Jul 2022	104.12	108.68	103.80	108.48	108.48	69
20 Jul 2022	100.92	106.28	99.96	105.38	105.38	32
19 Jul 2022	98.60	99.78	96.31	99.78	99.78	55
18 Jul 2022	100.48	100.48	97.48	97.48	97.48	40
15 Jul 2022	97.47	97.75	95.62	97.75	97.75	-
14 Jul 2022	99.20	100.00	97.04	98.20	98.20	206
13 Jul 2022	107.24	107.62	107.24	107.62	107.62	8
12 Jul 2022	106.38	108.68	106.38	108.68	108.68	40
11 Jul 2022	116.00	118.50	108.04	108.04	108.04	160
08 Jul 2022	118.12	120.80	116.84	118.10	118.10	924
07 Jul 2022	114.76	118.28	114.76	118.28	118.28	10
06 Jul 2022	116.12	120.06	116.06	116.06	116.06	922
05 Jul 2022	106.70	117.44	106.48	117.44	117.44	275
04 Jul 2022	105.00	105.94	104.84	104.84	104.84	65
01 Jul 2022	101.12	107.20	101.12	105.74	105.74	60
30 Jun 2022	105.94	105.94	101.60	103.52	103.52	34
29 Jun 2022	108.88	108.88	106.98	106.98	106.98	40
28 Jun 2022	113.36	113.88	113.36	113.88	113.88	2
27 Jun 2022	115.62	117.90	114.28	114.28	114.28	85
24 Jun 2022	112.70	115.48	112.38	115.48	115.48	-
23 Jun 2022	107.84	111.70	107.84	111.32	111.32	665
22 Jun 2022	106.12	106.12	105.14	105.14	105.14	50
21 Jun 2022	106.82	109.10	106.82	108.08	108.08	74
20 Jun 2022	105.08	105.62	105.08	105.20	105.20	25
17 Jun 2022	101.88	105.84	101.88	105.58	105.58	115
16 Jun 2022	108.22	108.22	100.04	100.82	100.82	40
15 Jun 2022	102.86	107.42	102.86	107.42	107.42	68
14 Jun 2022	101.18	104.62	101.18	102.32	102.32	100
13 Jun 2022	100.02	100.52	100.02	100.52	100.52	99
10 Jun 2022	104.82	104.94	103.94	103.94	103.94	130
09 Jun 2022	107.12	108.38	105.34	105.54	105.54	95
08 Jun 2022	106.36	106.36	106.36	106.36	106.36	5
07 Jun 2022	100.92	106.64	100.92	105.94	105.94	17
06 Jun 2022	102.76	104.56	101.58	103.00	103.00	35
03 Jun 2022	104.38	104.38	101.02	102.00	102.00	555
02 Jun 2022	100.44	104.54	100.44	104.48	104.48	5
01 Jun 2022	99.92	102.44	99.00	102.44	102.44	-
31 May 2022	104.16	105.12	99.12	99.12	99.12	280
30 May 2022	106.00	106.50	106.00	106.00	106.00	335
27 May 2022	99.50	102.86	99.50	101.98	101.98	620
26 May 2022	94.35	100.16	94.35	97.23	97.23	410
25 May 2022	89.22	96.72	89.22	96.72	96.72	305
24 May 2022	89.20	89.20	81.93	88.63	88.63	705
23 May 2022	86.25	86.75	82.21	83.21	83.21	1,004
20 May 2022	87.53	87.53	82.37	82.37	82.37	-
19 May 2022	79.66	82.51	79.66	82.51	82.51	-
18 May 2022	85.85	85.85	80.67	80.67	80.67	-
17 May 2022	85.67	86.72	83.53	85.73	85.73	65
16 May 2022	91.60	91.60	90.30	91.15	91.15	322
13 May 2022	83.45	85.19	83.45	85.19	85.19	33
12 May 2022	80.02	81.63	77.88	80.46	80.46	518
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,116.31-49.19(-1.55%)

S&P 5003,647.29-7.75(-0.21%)

Dow29,134.99-125.82(-0.43%)

Nasdaq10,829.50+26.58(+0.25%)

BTC-USD18,912.31-1,378.41(-6.79%)

CMC Crypto 200432.21-26.93(-5.87%)

Four dividend-paying Singapore at 52-week low: Are they a buy?

Zoom Video Communications Inc (5ZM.SG)

Straits Times Index
3,116.31
-49.19(-1.55%)

S&P 500
3,647.29
-7.75(-0.21%)

Dow
29,134.99
-125.82(-0.43%)

Nasdaq
10,829.50
+26.58(+0.25%)

BTC-USD
18,912.31
-1,378.41(-6.79%)

CMC Crypto 200
432.21
-26.93(-5.87%)