Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,488.17 +492.84 (+0.81%) CMC Crypto 200
1,272.85 -10.94 (-0.85%)
ZE PAK SA (ZEP.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
As of 12:57PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 18.90 | 18.94 | 18.72 | 18.84 | 18.84 | 2,497 |
| 25 Jun 2024 | 18.82 | 18.94 | 18.60 | 18.90 | 18.90 | 11,386 |
| 24 Jun 2024 | 18.78 | 18.78 | 18.50 | 18.70 | 18.70 | 9,436 |
| 21 Jun 2024 | 18.42 | 18.96 | 18.40 | 18.70 | 18.70 | 19,873 |
| 20 Jun 2024 | 18.48 | 18.60 | 18.40 | 18.44 | 18.44 | 49,828 |
| 19 Jun 2024 | 18.80 | 18.80 | 18.30 | 18.48 | 18.48 | 44,757 |
| 18 Jun 2024 | 18.84 | 18.98 | 18.80 | 18.86 | 18.86 | 6,635 |
| 17 Jun 2024 | 19.00 | 19.08 | 18.80 | 18.90 | 18.90 | 6,837 |
| 14 Jun 2024 | 19.06 | 19.14 | 18.12 | 19.00 | 19.00 | 29,013 |
| 13 Jun 2024 | 19.10 | 19.20 | 19.00 | 19.02 | 19.02 | 5,001 |
| 12 Jun 2024 | 19.20 | 19.20 | 19.00 | 19.10 | 19.10 | 8,188 |
| 11 Jun 2024 | 19.18 | 19.28 | 19.00 | 19.06 | 19.06 | 7,879 |
| 10 Jun 2024 | 19.32 | 19.40 | 19.18 | 19.18 | 19.18 | 21,151 |
| 07 Jun 2024 | 19.28 | 19.30 | 19.00 | 19.20 | 19.20 | 14,990 |
| 06 Jun 2024 | 19.28 | 19.30 | 19.20 | 19.28 | 19.28 | 6,673 |
| 05 Jun 2024 | 19.36 | 19.42 | 19.10 | 19.24 | 19.24 | 8,716 |
| 04 Jun 2024 | 19.48 | 19.48 | 19.20 | 19.30 | 19.30 | 8,737 |
| 03 Jun 2024 | 19.20 | 19.46 | 19.20 | 19.40 | 19.40 | 11,565 |
| 31 May 2024 | 19.30 | 19.58 | 19.10 | 19.18 | 19.18 | 30,999 |
| 29 May 2024 | 20.00 | 20.10 | 19.10 | 19.20 | 19.20 | 85,398 |
| 28 May 2024 | 20.80 | 20.85 | 20.05 | 20.20 | 20.20 | 30,746 |
| 27 May 2024 | 20.45 | 21.20 | 20.35 | 20.70 | 20.70 | 22,702 |
| 24 May 2024 | 20.75 | 20.90 | 20.25 | 20.45 | 20.45 | 22,085 |
| 23 May 2024 | 20.90 | 21.55 | 20.60 | 20.75 | 20.75 | 77,410 |
| 22 May 2024 | 19.94 | 21.00 | 19.90 | 20.80 | 20.80 | 80,679 |
| 21 May 2024 | 20.10 | 20.30 | 19.94 | 19.96 | 19.96 | 42,719 |
| 20 May 2024 | 19.70 | 20.15 | 19.40 | 20.10 | 20.10 | 40,110 |
| 17 May 2024 | 19.94 | 19.94 | 19.50 | 19.70 | 19.70 | 31,871 |
| 16 May 2024 | 20.00 | 20.10 | 19.70 | 19.94 | 19.94 | 17,119 |
| 15 May 2024 | 20.15 | 20.15 | 19.82 | 19.96 | 19.96 | 10,927 |
| 14 May 2024 | 20.20 | 20.35 | 19.94 | 20.00 | 20.00 | 12,702 |
| 13 May 2024 | 20.00 | 20.35 | 19.92 | 20.20 | 20.20 | 16,235 |
| 10 May 2024 | 20.10 | 20.40 | 19.82 | 19.98 | 19.98 | 19,074 |
| 09 May 2024 | 19.96 | 20.35 | 19.96 | 19.98 | 19.98 | 17,992 |
| 08 May 2024 | 19.74 | 20.20 | 19.54 | 19.96 | 19.96 | 16,859 |
| 07 May 2024 | 19.72 | 19.94 | 19.72 | 19.80 | 19.80 | 8,998 |
| 06 May 2024 | 19.96 | 19.98 | 19.72 | 19.76 | 19.76 | 9,658 |
| 02 May 2024 | 19.80 | 20.40 | 19.72 | 19.94 | 19.94 | 37,620 |
| 30 Apr 2024 | 19.74 | 19.80 | 19.50 | 19.70 | 19.70 | 4,385 |
| 29 Apr 2024 | 19.72 | 19.78 | 19.60 | 19.72 | 19.72 | 6,160 |
| 26 Apr 2024 | 19.78 | 19.78 | 19.50 | 19.70 | 19.70 | 3,651 |
| 25 Apr 2024 | 19.56 | 19.60 | 19.40 | 19.54 | 19.54 | 6,002 |
| 24 Apr 2024 | 19.74 | 19.86 | 19.48 | 19.58 | 19.58 | 10,380 |
| 23 Apr 2024 | 19.80 | 19.86 | 19.70 | 19.80 | 19.80 | 13,161 |
| 22 Apr 2024 | 19.88 | 20.00 | 19.42 | 19.70 | 19.70 | 23,739 |
| 19 Apr 2024 | 19.30 | 19.40 | 19.14 | 19.36 | 19.36 | 3,821 |
| 18 Apr 2024 | 19.34 | 19.38 | 19.04 | 19.30 | 19.30 | 954 |
| 17 Apr 2024 | 19.10 | 19.30 | 19.00 | 19.26 | 19.26 | 6,138 |
| 16 Apr 2024 | 19.22 | 19.40 | 19.00 | 19.02 | 19.02 | 7,672 |
| 15 Apr 2024 | 19.52 | 19.72 | 19.24 | 19.24 | 19.24 | 3,472 |
| 12 Apr 2024 | 20.00 | 20.00 | 19.50 | 19.54 | 19.54 | 9,161 |
| 11 Apr 2024 | 19.70 | 19.70 | 19.44 | 19.68 | 19.68 | 7,039 |
| 10 Apr 2024 | 19.66 | 19.80 | 19.22 | 19.48 | 19.48 | 5,715 |
| 09 Apr 2024 | 19.58 | 19.98 | 19.58 | 19.64 | 19.64 | 12,426 |
| 08 Apr 2024 | 19.34 | 19.64 | 19.00 | 19.64 | 19.64 | 7,060 |
| 05 Apr 2024 | 19.54 | 19.64 | 19.34 | 19.34 | 19.34 | 3,995 |
| 04 Apr 2024 | 19.58 | 19.82 | 19.50 | 19.54 | 19.54 | 6,773 |
| 03 Apr 2024 | 19.60 | 19.80 | 19.32 | 19.58 | 19.58 | 3,915 |
| 02 Apr 2024 | 20.00 | 20.00 | 19.38 | 19.60 | 19.60 | 11,438 |
| 28 Mar 2024 | 19.60 | 19.90 | 19.60 | 19.60 | 19.60 | 8,855 |
| 27 Mar 2024 | 19.94 | 19.94 | 19.60 | 19.60 | 19.60 | 4,239 |
| 26 Mar 2024 | 19.30 | 20.15 | 19.02 | 19.64 | 19.64 | 35,357 |
| 25 Mar 2024 | 18.48 | 19.30 | 18.22 | 19.20 | 19.20 | 65,558 |
| 22 Mar 2024 | 18.68 | 18.68 | 18.22 | 18.30 | 18.30 | 17,777 |
| 21 Mar 2024 | 19.08 | 19.10 | 18.60 | 18.70 | 18.70 | 11,952 |
| 20 Mar 2024 | 19.20 | 19.86 | 18.78 | 19.08 | 19.08 | 40,575 |
| 19 Mar 2024 | 17.72 | 18.80 | 17.38 | 18.80 | 18.80 | 25,556 |
| 18 Mar 2024 | 18.00 | 18.00 | 17.34 | 17.60 | 17.60 | 50,472 |
| 15 Mar 2024 | 18.90 | 19.08 | 18.00 | 18.00 | 18.00 | 91,562 |
| 14 Mar 2024 | 19.08 | 19.10 | 18.96 | 18.96 | 18.96 | 10,489 |
| 13 Mar 2024 | 18.72 | 19.08 | 18.72 | 19.08 | 19.08 | 10,405 |
| 12 Mar 2024 | 19.00 | 19.00 | 18.58 | 18.70 | 18.70 | 12,615 |
| 11 Mar 2024 | 18.94 | 19.00 | 18.80 | 19.00 | 19.00 | 8,119 |
| 08 Mar 2024 | 18.86 | 19.00 | 18.82 | 18.90 | 18.90 | 10,306 |
| 07 Mar 2024 | 19.14 | 19.20 | 18.84 | 18.98 | 18.98 | 22,724 |
| 06 Mar 2024 | 19.24 | 19.30 | 19.02 | 19.18 | 19.18 | 12,350 |
| 05 Mar 2024 | 19.66 | 19.78 | 19.10 | 19.18 | 19.18 | 18,069 |
| 04 Mar 2024 | 19.98 | 19.98 | 19.34 | 19.66 | 19.66 | 25,177 |
| 01 Mar 2024 | 19.88 | 20.00 | 19.76 | 20.00 | 20.00 | 13,310 |
| 29 Feb 2024 | 19.98 | 20.10 | 19.84 | 19.88 | 19.88 | 7,506 |
| 28 Feb 2024 | 19.94 | 20.00 | 19.92 | 19.98 | 19.98 | 6,911 |
| 27 Feb 2024 | 19.90 | 20.25 | 19.90 | 19.98 | 19.98 | 7,817 |
| 26 Feb 2024 | 20.15 | 20.20 | 19.92 | 19.98 | 19.98 | 9,565 |
| 23 Feb 2024 | 20.00 | 20.35 | 19.90 | 20.15 | 20.15 | 20,558 |
| 22 Feb 2024 | 19.82 | 20.00 | 19.70 | 19.96 | 19.96 | 18,486 |
| 21 Feb 2024 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | 17,648 |
| 20 Feb 2024 | 20.10 | 20.15 | 19.82 | 20.00 | 20.00 | 9,840 |
| 19 Feb 2024 | 20.00 | 20.15 | 19.90 | 19.94 | 19.94 | 8,584 |
| 16 Feb 2024 | 19.90 | 20.10 | 19.82 | 20.00 | 20.00 | 10,682 |
| 15 Feb 2024 | 19.92 | 19.98 | 19.80 | 19.94 | 19.94 | 6,529 |
| 14 Feb 2024 | 19.90 | 20.20 | 19.84 | 19.92 | 19.92 | 7,801 |
| 13 Feb 2024 | 20.00 | 20.10 | 19.90 | 19.90 | 19.90 | 5,433 |
| 12 Feb 2024 | 20.20 | 20.25 | 19.90 | 19.98 | 19.98 | 13,352 |
| 09 Feb 2024 | 20.40 | 20.45 | 20.00 | 20.00 | 20.00 | 15,241 |
| 08 Feb 2024 | 20.40 | 20.45 | 20.10 | 20.15 | 20.15 | 9,693 |
| 07 Feb 2024 | 19.90 | 20.40 | 19.82 | 20.35 | 20.35 | 18,678 |
| 06 Feb 2024 | 20.25 | 20.25 | 19.88 | 19.92 | 19.92 | 34,975 |
| 05 Feb 2024 | 20.55 | 20.55 | 20.25 | 20.30 | 20.30 | 10,195 |
| 02 Feb 2024 | 20.45 | 20.50 | 20.20 | 20.45 | 20.45 | 17,672 |
| 01 Feb 2024 | 20.20 | 20.50 | 19.90 | 20.30 | 20.30 | 29,781 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.