Yahoo

Mail

Singapore markets closed

Straits Times Index
3,217.41
+10.42(+0.32%)
Nikkei
31,857.62
-14.90(-0.05%)
Hang Seng
17,809.66
+436.63(+2.51%)
FTSE 100
7,640.84
+38.99(+0.51%)
Bitcoin USD
26,968.44
+138.18(+0.52%)
CMC Crypto 200
581.80
+3.03(+0.52%)

ZIM Integrated Shipping Services Ltd. (ZIM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

10.52

+0.19

(+1.85%)

As of 10:55AM EDT. Market open.

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	10.29	10.55	10.32	10.52	10.52	481,403
28 Sept 2023	10.16	10.44	10.06	10.33	10.33	1,563,500
27 Sept 2023	10.60	10.68	10.01	10.24	10.24	3,013,800
26 Sept 2023	10.81	10.99	10.50	10.53	10.53	2,163,400
25 Sept 2023	11.20	11.23	10.67	10.89	10.89	3,624,100
22 Sept 2023	11.12	11.59	11.10	11.42	11.42	2,437,200
21 Sept 2023	11.25	11.47	11.07	11.11	11.11	2,162,300
20 Sept 2023	11.89	12.02	11.43	11.43	11.43	2,209,500
19 Sept 2023	11.54	11.79	11.51	11.78	11.78	2,027,200
18 Sept 2023	11.51	12.03	11.42	11.55	11.55	4,506,700
15 Sept 2023	11.30	11.44	11.00	11.00	11.00	3,425,100
14 Sept 2023	11.55	11.73	11.23	11.25	11.25	2,414,500
13 Sept 2023	11.71	11.91	11.28	11.28	11.28	2,369,500
12 Sept 2023	11.35	11.71	11.32	11.61	11.61	1,275,000
11 Sept 2023	11.45	11.63	11.35	11.43	11.43	1,657,600
08 Sept 2023	11.31	11.57	11.16	11.44	11.44	1,391,300
07 Sept 2023	11.55	11.60	11.30	11.35	11.35	2,340,100
06 Sept 2023	11.63	11.80	11.55	11.70	11.70	1,566,300
05 Sept 2023	12.13	12.17	11.65	11.69	11.69	2,538,500
01 Sept 2023	12.24	12.51	12.22	12.24	12.24	1,704,300
31 Aug 2023	12.01	12.15	11.90	12.07	12.07	2,905,900
30 Aug 2023	12.20	12.20	12.04	12.10	12.10	1,219,400
29 Aug 2023	11.80	12.24	11.73	12.20	12.20	2,008,000
28 Aug 2023	11.97	12.17	11.72	11.80	11.80	1,768,400
25 Aug 2023	12.11	12.21	11.73	11.86	11.86	2,389,000
24 Aug 2023	12.35	12.40	12.11	12.18	12.18	1,863,500
23 Aug 2023	12.17	12.38	12.04	12.38	12.38	1,699,400
22 Aug 2023	12.62	12.77	12.15	12.29	12.29	2,159,600
21 Aug 2023	12.22	12.64	12.20	12.62	12.62	2,099,100
18 Aug 2023	12.07	12.60	11.96	12.40	12.40	2,324,800
17 Aug 2023	12.14	12.78	12.13	12.39	12.39	3,434,300
16 Aug 2023	12.59	12.74	11.95	12.06	12.06	8,744,700
15 Aug 2023	13.73	13.76	13.29	13.44	13.44	3,634,200
14 Aug 2023	14.15	14.15	13.76	13.92	13.92	1,990,100
11 Aug 2023	14.00	14.38	13.90	14.26	14.26	1,424,800
10 Aug 2023	14.25	14.43	14.06	14.21	14.21	1,381,700
09 Aug 2023	14.52	14.52	13.94	14.16	14.16	1,848,800
08 Aug 2023	14.20	14.69	13.84	14.52	14.52	2,003,600
07 Aug 2023	15.05	15.17	14.41	14.50	14.50	2,017,200
04 Aug 2023	15.35	15.47	14.79	15.04	15.04	1,584,400
03 Aug 2023	14.72	15.41	14.65	15.37	15.37	2,765,000
02 Aug 2023	14.84	14.98	14.23	14.94	14.94	2,503,700
01 Aug 2023	14.86	15.26	14.58	15.15	15.15	2,028,800
31 Jul 2023	15.22	15.39	14.83	15.14	15.14	2,599,400
28 Jul 2023	14.62	15.39	14.62	15.22	15.22	3,689,800
27 Jul 2023	14.49	15.12	14.31	14.39	14.39	4,573,400
26 Jul 2023	13.54	14.27	13.52	14.20	14.20	2,475,800
25 Jul 2023	14.00	14.23	13.57	13.65	13.65	2,087,900
24 Jul 2023	13.70	14.00	13.66	13.88	13.88	1,771,100
21 Jul 2023	14.35	14.43	13.65	13.77	13.77	3,018,500
20 Jul 2023	14.25	14.73	14.20	14.42	14.42	3,766,900
19 Jul 2023	13.60	14.44	13.56	14.24	14.24	5,413,900
18 Jul 2023	12.83	13.55	12.81	13.38	13.38	3,544,600
17 Jul 2023	12.54	12.85	12.43	12.80	12.80	2,165,700
14 Jul 2023	12.83	12.89	12.41	12.74	12.74	2,439,800
13 Jul 2023	12.94	12.99	12.52	12.78	12.78	2,820,700
12 Jul 2023	13.02	13.77	12.76	12.78	12.78	5,807,200
11 Jul 2023	12.93	13.60	12.91	13.38	13.38	3,941,800
10 Jul 2023	12.80	12.95	12.62	12.75	12.75	1,593,800
07 Jul 2023	12.69	13.06	12.69	12.71	12.71	2,051,000
06 Jul 2023	12.59	12.74	12.27	12.66	12.66	2,192,600
05 Jul 2023	12.74	13.08	12.63	12.84	12.84	2,222,900
03 Jul 2023	12.40	13.04	12.39	12.80	12.80	2,531,200
30 Jun 2023	12.70	12.77	12.36	12.39	12.39	1,648,300
29 Jun 2023	12.74	12.87	12.56	12.56	12.56	1,590,100
28 Jun 2023	12.34	12.70	12.21	12.69	12.69	2,275,200
27 Jun 2023	12.03	12.53	11.78	12.46	12.46	2,805,800
26 Jun 2023	12.10	12.24	11.94	12.09	12.09	2,206,400
23 Jun 2023	12.00	12.23	11.92	12.18	12.18	1,871,800
22 Jun 2023	12.32	12.40	12.03	12.19	12.19	1,980,300
21 Jun 2023	12.42	12.63	12.30	12.34	12.34	2,163,900
20 Jun 2023	12.84	13.02	12.43	12.54	12.54	3,584,700
16 Jun 2023	13.24	13.25	12.93	13.00	13.00	2,974,400
15 Jun 2023	13.33	13.53	13.14	13.39	13.39	2,071,300
14 Jun 2023	13.24	13.70	13.16	13.52	13.52	3,272,900
13 Jun 2023	13.54	13.63	13.08	13.27	13.27	3,239,800
12 Jun 2023	12.95	13.23	12.63	13.22	13.22	3,677,400
09 Jun 2023	13.60	13.60	12.85	12.92	12.92	5,791,500
08 Jun 2023	13.95	14.13	13.52	13.71	13.71	2,680,200
07 Jun 2023	14.00	14.23	13.72	13.73	13.73	2,365,900
06 Jun 2023	13.46	14.11	13.30	13.84	13.84	2,589,100
05 Jun 2023	14.21	14.28	13.50	13.50	13.50	2,443,200
02 Jun 2023	13.56	14.56	13.56	14.19	14.19	4,638,500
01 Jun 2023	12.82	13.61	12.76	13.23	13.23	4,152,800
31 May 2023	13.32	13.45	12.66	12.73	12.73	5,519,100
30 May 2023	13.50	13.94	13.37	13.53	13.53	4,316,500
26 May 2023	14.35	14.41	13.67	13.78	13.78	2,603,300
25 May 2023	14.35	14.48	14.05	14.17	14.17	3,625,700
24 May 2023	14.05	14.63	13.88	14.41	14.41	5,238,700
23 May 2023	13.85	14.34	12.95	14.26	14.26	12,779,800
22 May 2023	16.06	16.06	14.50	14.68	14.68	16,061,500
19 May 2023	17.95	17.97	17.36	17.51	17.51	2,469,900
18 May 2023	17.56	17.93	17.50	17.88	17.88	1,629,000
17 May 2023	17.11	17.70	17.08	17.62	17.62	2,277,300
16 May 2023	17.50	17.82	16.84	16.94	16.94	3,184,000
15 May 2023	17.20	17.70	16.75	17.64	17.64	3,101,700
12 May 2023	17.39	17.52	17.03	17.10	17.10	1,695,500
11 May 2023	17.38	17.46	17.11	17.22	17.22	2,010,900
10 May 2023	17.56	17.61	17.06	17.29	17.29	2,220,100
09 May 2023	17.51	17.56	17.00	17.32	17.32	2,119,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,217.41+10.42(+0.32%)

Nikkei31,857.62-14.90(-0.05%)

Hang Seng17,809.66+436.63(+2.51%)

FTSE 1007,640.84+38.99(+0.51%)

Bitcoin USD26,968.44+138.18(+0.52%)

CMC Crypto 200581.80+3.03(+0.52%)

ZIM Integrated Shipping Services Ltd. (ZIM)

Straits Times Index
3,217.41
+10.42(+0.32%)

Nikkei
31,857.62
-14.90(-0.05%)

Hang Seng
17,809.66
+436.63(+2.51%)

FTSE 100
7,640.84
+38.99(+0.51%)

Bitcoin USD
26,968.44
+138.18(+0.52%)

CMC Crypto 200
581.80
+3.03(+0.52%)