Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,000.58 +12.76 (+0.06%) CMC Crypto 200
526.66 +9.65 (+1.87%)
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 18.20 | 18.76 | 18.15 | 18.61 | 18.61 | 3,029,900 |
| 26 Jan 2023 | 18.60 | 18.86 | 17.95 | 18.34 | 18.34 | 2,749,200 |
| 25 Jan 2023 | 18.14 | 18.36 | 17.58 | 18.35 | 18.35 | 4,351,900 |
| 24 Jan 2023 | 18.50 | 19.00 | 18.26 | 18.69 | 18.69 | 2,803,100 |
| 23 Jan 2023 | 18.35 | 19.22 | 18.08 | 18.79 | 18.79 | 4,164,000 |
| 20 Jan 2023 | 17.77 | 18.41 | 17.60 | 18.40 | 18.40 | 3,201,700 |
| 19 Jan 2023 | 17.86 | 18.01 | 17.06 | 17.51 | 17.51 | 4,055,500 |
| 18 Jan 2023 | 18.38 | 18.60 | 17.95 | 18.06 | 18.06 | 4,992,400 |
| 17 Jan 2023 | 17.05 | 18.01 | 17.05 | 17.91 | 17.91 | 4,743,500 |
| 13 Jan 2023 | 17.00 | 17.16 | 16.82 | 17.01 | 17.01 | 3,915,000 |
| 12 Jan 2023 | 17.40 | 17.60 | 17.01 | 17.14 | 17.14 | 4,495,500 |
| 11 Jan 2023 | 17.31 | 17.50 | 17.10 | 17.42 | 17.42 | 4,009,800 |
| 10 Jan 2023 | 17.05 | 17.67 | 16.85 | 17.53 | 17.53 | 3,192,100 |
| 09 Jan 2023 | 17.46 | 18.14 | 17.05 | 17.06 | 17.06 | 4,061,800 |
| 06 Jan 2023 | 17.03 | 17.30 | 16.81 | 17.13 | 17.13 | 3,158,600 |
| 05 Jan 2023 | 17.10 | 17.22 | 16.72 | 17.05 | 17.05 | 3,410,000 |
| 04 Jan 2023 | 17.00 | 17.60 | 16.81 | 17.19 | 17.19 | 2,603,800 |
| 03 Jan 2023 | 17.37 | 17.70 | 16.81 | 16.96 | 16.96 | 4,783,800 |
| 30 Dec 2022 | 17.75 | 17.75 | 17.06 | 17.19 | 17.19 | 4,127,900 |
| 29 Dec 2022 | 16.96 | 18.19 | 16.83 | 18.08 | 18.08 | 4,549,900 |
| 28 Dec 2022 | 17.00 | 17.42 | 16.83 | 16.96 | 16.96 | 2,890,200 |
| 27 Dec 2022 | 17.38 | 17.51 | 16.65 | 17.10 | 17.10 | 2,897,500 |
| 23 Dec 2022 | 17.80 | 17.95 | 17.28 | 17.51 | 17.51 | 1,936,100 |
| 22 Dec 2022 | 17.50 | 17.64 | 16.91 | 17.63 | 17.63 | 2,808,000 |
| 21 Dec 2022 | 17.18 | 17.83 | 17.06 | 17.73 | 17.73 | 2,876,100 |
| 20 Dec 2022 | 16.78 | 17.28 | 16.57 | 16.99 | 16.99 | 4,085,100 |
| 19 Dec 2022 | 17.60 | 17.63 | 16.23 | 16.29 | 16.29 | 5,054,700 |
| 16 Dec 2022 | 18.35 | 18.54 | 17.52 | 17.55 | 17.55 | 3,790,300 |
| 15 Dec 2022 | 17.71 | 18.17 | 17.54 | 18.08 | 18.08 | 2,702,400 |
| 14 Dec 2022 | 18.00 | 18.15 | 17.46 | 17.86 | 17.86 | 3,310,600 |
| 13 Dec 2022 | 18.50 | 18.80 | 17.74 | 18.14 | 18.14 | 3,655,200 |
| 12 Dec 2022 | 18.35 | 18.52 | 17.81 | 17.94 | 17.94 | 3,855,100 |
| 09 Dec 2022 | 18.61 | 19.03 | 18.34 | 18.57 | 18.57 | 2,745,000 |
| 08 Dec 2022 | 17.98 | 19.10 | 17.57 | 18.61 | 18.61 | 5,171,200 |
| 07 Dec 2022 | 19.00 | 19.13 | 17.66 | 17.69 | 17.69 | 6,700,400 |
| 06 Dec 2022 | 19.52 | 19.71 | 18.97 | 19.20 | 19.20 | 3,862,100 |
| 05 Dec 2022 | 19.80 | 20.34 | 19.12 | 19.57 | 19.57 | 5,115,200 |
| 02 Dec 2022 | 20.00 | 20.05 | 19.21 | 19.40 | 19.40 | 4,774,400 |
| 01 Dec 2022 | 20.90 | 21.34 | 20.04 | 20.09 | 20.09 | 4,545,400 |
| 30 Nov 2022 | 21.32 | 21.32 | 20.03 | 21.02 | 21.02 | 8,467,200 |
| 29 Nov 2022 | 21.26 | 22.73 | 20.82 | 21.42 | 21.42 | 5,266,600 |
| 28 Nov 2022 | 22.97 | 23.00 | 21.15 | 21.21 | 21.21 | 7,160,200 |
| 28 Nov 2022 | 2.95 Dividend | |||||
| 25 Nov 2022 | 26.00 | 26.24 | 25.42 | 25.67 | 22.72 | 4,001,400 |
| 23 Nov 2022 | 25.09 | 25.84 | 24.92 | 25.72 | 22.76 | 4,408,400 |
| 22 Nov 2022 | 24.58 | 25.25 | 24.38 | 24.91 | 22.05 | 3,596,200 |
| 21 Nov 2022 | 24.62 | 24.73 | 23.76 | 24.37 | 21.57 | 3,313,800 |
| 18 Nov 2022 | 25.70 | 25.80 | 23.69 | 24.78 | 21.93 | 7,100,000 |
| 17 Nov 2022 | 26.94 | 26.95 | 25.26 | 25.57 | 22.63 | 5,676,200 |
| 16 Nov 2022 | 28.22 | 29.38 | 26.50 | 26.95 | 23.85 | 10,436,800 |
| 15 Nov 2022 | 26.87 | 27.30 | 26.30 | 26.37 | 23.34 | 3,750,900 |
| 14 Nov 2022 | 27.35 | 27.40 | 25.93 | 26.22 | 23.21 | 3,964,700 |
| 11 Nov 2022 | 25.05 | 27.34 | 25.05 | 27.08 | 23.97 | 5,088,200 |
| 10 Nov 2022 | 24.21 | 25.60 | 23.90 | 24.81 | 21.96 | 5,018,200 |
| 09 Nov 2022 | 24.40 | 24.42 | 23.10 | 23.17 | 20.51 | 2,947,600 |
| 08 Nov 2022 | 24.63 | 25.22 | 24.22 | 24.59 | 21.76 | 2,801,700 |
| 07 Nov 2022 | 23.90 | 25.29 | 23.73 | 24.63 | 21.80 | 4,307,500 |
| 04 Nov 2022 | 23.21 | 23.65 | 22.51 | 23.17 | 20.51 | 4,094,200 |
| 03 Nov 2022 | 22.77 | 23.35 | 22.50 | 22.65 | 20.05 | 3,150,800 |
| 02 Nov 2022 | 24.20 | 24.30 | 22.75 | 22.75 | 20.14 | 5,229,000 |
| 01 Nov 2022 | 23.78 | 25.06 | 23.53 | 25.03 | 22.15 | 4,302,800 |
| 31 Oct 2022 | 23.03 | 23.79 | 22.92 | 23.49 | 20.79 | 3,093,800 |
| 28 Oct 2022 | 23.00 | 23.12 | 22.33 | 23.08 | 20.43 | 3,853,400 |
| 27 Oct 2022 | 24.16 | 24.27 | 23.25 | 23.29 | 20.61 | 3,681,600 |
| 26 Oct 2022 | 24.21 | 25.05 | 23.55 | 24.33 | 21.53 | 3,614,200 |
| 25 Oct 2022 | 23.86 | 24.55 | 23.57 | 24.42 | 21.61 | 2,821,000 |
| 24 Oct 2022 | 23.65 | 24.20 | 22.53 | 24.09 | 21.32 | 3,097,100 |
| 21 Oct 2022 | 23.00 | 23.83 | 22.88 | 23.59 | 20.88 | 2,512,700 |
| 20 Oct 2022 | 23.52 | 24.08 | 22.64 | 23.05 | 20.40 | 3,966,600 |
| 19 Oct 2022 | 24.61 | 24.78 | 23.33 | 23.51 | 20.81 | 3,849,000 |
| 18 Oct 2022 | 25.00 | 25.61 | 24.02 | 24.52 | 21.70 | 3,967,300 |
| 17 Oct 2022 | 26.02 | 26.30 | 24.18 | 24.41 | 21.60 | 4,587,700 |
| 14 Oct 2022 | 26.81 | 27.00 | 25.45 | 25.68 | 22.73 | 5,396,500 |
| 13 Oct 2022 | 24.25 | 27.73 | 24.10 | 26.85 | 23.76 | 8,725,600 |
| 12 Oct 2022 | 24.01 | 24.90 | 23.76 | 24.67 | 21.83 | 2,933,300 |
| 11 Oct 2022 | 23.90 | 24.58 | 22.80 | 23.96 | 21.21 | 3,340,500 |
| 10 Oct 2022 | 24.33 | 24.68 | 24.06 | 24.37 | 21.57 | 2,588,300 |
| 07 Oct 2022 | 24.40 | 24.72 | 23.79 | 24.00 | 21.24 | 3,272,400 |
| 06 Oct 2022 | 25.00 | 25.25 | 24.25 | 24.80 | 21.95 | 2,301,400 |
| 05 Oct 2022 | 24.92 | 25.29 | 24.07 | 25.07 | 22.19 | 3,152,900 |
| 04 Oct 2022 | 24.75 | 25.77 | 24.65 | 25.70 | 22.75 | 3,606,900 |
| 03 Oct 2022 | 23.86 | 25.04 | 23.79 | 24.25 | 21.46 | 5,539,700 |
| 30 Sept 2022 | 23.19 | 24.04 | 23.07 | 23.50 | 20.80 | 3,622,300 |
| 29 Sept 2022 | 24.52 | 24.85 | 22.78 | 23.04 | 20.39 | 6,417,000 |
| 28 Sept 2022 | 24.75 | 25.55 | 24.52 | 25.39 | 22.47 | 4,205,400 |
| 27 Sept 2022 | 24.67 | 25.25 | 24.21 | 24.97 | 22.10 | 4,719,000 |
| 26 Sept 2022 | 24.95 | 25.35 | 23.95 | 24.13 | 21.36 | 4,909,000 |
| 23 Sept 2022 | 25.02 | 25.32 | 23.96 | 24.87 | 22.01 | 9,350,600 |
| 22 Sept 2022 | 27.37 | 28.12 | 26.24 | 26.38 | 23.35 | 5,595,400 |
| 21 Sept 2022 | 28.69 | 28.77 | 27.06 | 27.14 | 24.02 | 6,029,300 |
| 20 Sept 2022 | 28.55 | 29.63 | 28.33 | 28.80 | 25.49 | 4,186,900 |
| 19 Sept 2022 | 29.14 | 29.31 | 28.46 | 28.74 | 25.44 | 3,988,600 |
| 16 Sept 2022 | 29.50 | 29.98 | 28.88 | 29.53 | 26.14 | 5,234,700 |
| 15 Sept 2022 | 31.00 | 31.13 | 30.30 | 30.83 | 27.29 | 4,644,300 |
| 14 Sept 2022 | 33.11 | 33.33 | 31.34 | 31.53 | 27.91 | 4,884,200 |
| 13 Sept 2022 | 31.76 | 34.14 | 31.67 | 32.77 | 29.00 | 8,100,000 |
| 12 Sept 2022 | 32.57 | 33.14 | 32.26 | 32.53 | 28.79 | 5,283,200 |
| 09 Sept 2022 | 32.40 | 32.89 | 31.86 | 32.06 | 28.38 | 6,506,700 |
| 08 Sept 2022 | 31.36 | 31.67 | 30.15 | 31.46 | 27.84 | 10,163,600 |
| 07 Sept 2022 | 32.89 | 32.95 | 31.37 | 31.48 | 27.86 | 7,362,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
