Yahoo

Mail

Singapore markets open in 3 hours 32 minutes

Straits Times Index
3,098.25
+56.96(+1.87%)
S&P 500
4,513.04
-53.96(-1.18%)
Dow
34,022.04
-461.68(-1.34%)
Nasdaq
15,254.05
-283.64(-1.83%)
BTC-USD
56,787.19
-662.80(-1.15%)
CMC Crypto 200
1,446.50
-22.58(-1.54%)

COVID

Why Singapore is choosing to wait before pushing panic button on Omicron

ZIM Integrated Shipping Services Ltd. (ZIM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

53.43

-1.85

(-3.35%)

At close: 04:00PM EST

53.33

-0.10

(-0.19%)

After hours:

04:28PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2021	56.11	56.60	53.24	53.43	53.43	3,269,642
30 Nov 2021	57.05	57.32	53.31	55.28	55.28	5,520,900
29 Nov 2021	55.20	57.83	52.92	57.63	57.63	4,609,000
26 Nov 2021	53.25	54.78	51.87	53.18	53.18	2,597,600
24 Nov 2021	54.00	54.95	52.64	54.60	54.60	2,758,500
23 Nov 2021	55.72	56.90	53.03	55.00	55.00	3,715,000
22 Nov 2021	58.10	60.09	54.65	57.00	57.00	6,613,200
19 Nov 2021	55.44	58.52	55.29	57.17	57.17	7,412,100
18 Nov 2021	53.50	56.00	52.30	54.47	54.47	6,699,800
17 Nov 2021	53.10	55.01	49.80	52.80	52.80	9,628,300
16 Nov 2021	48.92	50.28	47.43	50.10	50.10	3,328,800
15 Nov 2021	50.92	50.97	48.50	49.36	49.36	1,897,900
12 Nov 2021	49.72	50.30	48.71	50.21	50.21	1,651,400
11 Nov 2021	49.04	50.13	48.80	49.55	49.55	1,484,900
10 Nov 2021	49.70	50.20	47.06	48.05	48.05	3,027,300
09 Nov 2021	50.00	51.30	48.80	50.96	50.96	2,634,600
08 Nov 2021	50.89	51.71	49.32	49.56	49.56	1,635,800
05 Nov 2021	52.49	52.53	49.58	50.07	50.07	2,743,100
04 Nov 2021	54.86	54.90	50.64	53.17	53.17	3,062,300
03 Nov 2021	55.31	55.50	54.12	54.96	54.96	1,485,100
02 Nov 2021	54.28	54.53	51.90	54.46	54.46	1,968,000
01 Nov 2021	52.28	54.65	52.26	54.28	54.28	2,673,900
29 Oct 2021	49.99	51.50	49.17	51.22	51.22	2,093,600
28 Oct 2021	48.04	49.76	47.25	49.40	49.40	1,401,000
27 Oct 2021	48.65	49.17	46.52	47.25	47.25	2,331,100
26 Oct 2021	50.30	51.88	48.61	49.18	49.18	2,007,800
25 Oct 2021	48.60	50.94	48.55	50.36	50.36	1,936,400
22 Oct 2021	49.82	49.95	47.76	49.50	49.50	1,352,300
21 Oct 2021	50.20	51.33	48.42	49.42	49.42	2,040,100
20 Oct 2021	49.19	50.67	47.71	50.00	50.00	2,576,300
19 Oct 2021	46.50	49.63	46.50	49.32	49.32	3,468,600
18 Oct 2021	44.60	47.18	44.11	45.93	45.93	3,055,100
15 Oct 2021	43.64	44.67	42.57	43.91	43.91	1,966,700
14 Oct 2021	46.05	46.46	43.10	43.31	43.31	3,828,700
13 Oct 2021	47.26	47.30	45.39	45.95	45.95	2,746,600
12 Oct 2021	44.83	47.08	44.36	46.61	46.61	2,975,900
11 Oct 2021	44.00	45.68	43.92	43.98	43.98	2,327,200
08 Oct 2021	46.45	46.80	43.03	43.97	43.97	2,415,300
07 Oct 2021	45.44	46.95	44.30	44.42	44.42	3,027,400
06 Oct 2021	43.84	44.53	42.14	44.12	44.12	2,851,300
05 Oct 2021	44.96	46.34	43.70	44.11	44.11	4,011,500
04 Oct 2021	47.40	47.47	43.41	43.86	43.86	7,946,600
01 Oct 2021	51.19	51.19	47.44	49.55	49.55	3,270,100
30 Sep 2021	50.40	51.39	48.92	50.70	50.70	2,578,100
29 Sep 2021	53.00	53.55	49.75	51.34	51.34	3,482,000
28 Sep 2021	54.25	55.00	51.50	53.37	53.37	2,952,200
27 Sep 2021	54.94	55.77	53.60	55.10	55.10	2,744,900
24 Sep 2021	57.81	58.87	56.58	56.70	56.70	1,363,500
23 Sep 2021	55.99	59.70	55.26	58.94	58.94	2,467,300
22 Sep 2021	55.61	55.61	52.01	55.00	55.00	2,354,900
21 Sep 2021	55.81	56.97	54.06	55.89	55.89	2,141,200
20 Sep 2021	55.99	57.46	53.61	54.29	54.29	3,930,800
17 Sep 2021	60.82	60.99	59.12	59.41	59.41	1,288,800
16 Sep 2021	60.69	62.20	59.45	60.65	60.65	2,225,400
15 Sep 2021	57.30	60.80	57.06	60.12	60.12	2,810,200
14 Sep 2021	58.09	58.39	56.57	57.12	57.12	1,576,500
13 Sep 2021	59.51	59.55	55.34	58.69	58.69	3,371,600
10 Sep 2021	58.50	60.30	57.75	58.61	58.61	2,757,400
09 Sep 2021	55.95	58.98	55.59	58.09	58.09	3,461,900
08 Sep 2021	54.50	56.08	53.18	55.68	55.68	2,228,600
07 Sep 2021	55.34	57.53	54.31	55.10	55.10	2,759,200
03 Sep 2021	53.00	54.70	52.11	54.14	54.14	2,353,500
02 Sep 2021	51.19	53.25	51.00	53.00	53.00	2,471,100
01 Sep 2021	48.51	50.97	48.35	50.82	50.82	3,376,600
31 Aug 2021	49.04	49.37	47.59	48.30	48.30	1,366,100
30 Aug 2021	49.74	50.00	48.03	48.69	48.69	1,479,900
27 Aug 2021	47.90	49.76	47.55	48.99	48.99	1,305,300
26 Aug 2021	49.70	49.93	47.10	47.51	47.51	2,666,300
25 Aug 2021	49.52	52.85	48.25	49.71	49.71	3,324,300
24 Aug 2021	46.75	49.39	46.33	49.25	49.25	3,987,600
24 Aug 2021	2 Dividend
23 Aug 2021	47.30	48.75	47.10	48.37	46.37	4,173,500
20 Aug 2021	43.80	46.89	43.29	46.07	44.17	3,276,200
19 Aug 2021	46.00	46.60	43.54	45.02	43.16	3,833,300
18 Aug 2021	47.01	49.00	46.00	46.73	44.80	8,041,400
17 Aug 2021	44.75	46.49	43.82	45.51	43.63	2,655,400
16 Aug 2021	44.29	45.25	43.50	44.65	42.80	2,325,400
13 Aug 2021	43.29	45.38	42.74	44.44	42.60	1,844,800
12 Aug 2021	43.00	43.38	41.56	42.78	41.01	1,004,600
11 Aug 2021	43.19	43.35	41.90	42.74	40.97	1,117,800
10 Aug 2021	42.60	43.06	42.15	42.85	41.08	1,623,800
09 Aug 2021	42.75	43.00	41.23	42.66	40.90	1,292,100
06 Aug 2021	42.04	42.76	41.61	42.65	40.89	686,300
05 Aug 2021	41.97	42.37	41.44	41.88	40.15	734,100
04 Aug 2021	42.80	42.82	41.07	41.58	39.86	1,102,500
03 Aug 2021	40.86	42.06	39.00	42.02	40.28	1,708,700
02 Aug 2021	40.40	41.15	39.76	40.15	38.49	1,607,600
30 Jul 2021	38.58	40.39	38.32	39.14	37.52	1,068,300
29 Jul 2021	37.89	40.37	37.50	39.50	37.87	1,541,700
28 Jul 2021	35.61	37.37	35.49	37.01	35.48	2,256,300
27 Jul 2021	36.01	36.05	33.71	34.62	33.19	3,821,100
26 Jul 2021	37.00	37.49	35.89	36.25	34.75	2,574,100
23 Jul 2021	38.74	38.77	36.99	37.81	36.25	920,200
22 Jul 2021	40.00	40.24	38.55	38.86	37.25	915,000
21 Jul 2021	37.84	40.05	37.63	39.98	38.33	932,700
20 Jul 2021	37.17	38.08	36.60	37.51	35.96	1,021,100
19 Jul 2021	36.47	38.25	35.56	38.03	36.46	1,338,900
16 Jul 2021	39.59	39.84	37.70	37.85	36.28	1,740,700
15 Jul 2021	37.81	40.34	37.70	39.98	38.33	1,260,000
14 Jul 2021	40.21	41.25	38.12	38.42	36.83	1,577,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,098.25+56.96(+1.87%)

S&P 5004,513.04-53.96(-1.18%)

Dow34,022.04-461.68(-1.34%)

Nasdaq15,254.05-283.64(-1.83%)

BTC-USD56,787.19-662.80(-1.15%)

CMC Crypto 2001,446.50-22.58(-1.54%)

Why Singapore is choosing to wait before pushing panic button on Omicron

ZIM Integrated Shipping Services Ltd. (ZIM)

Straits Times Index
3,098.25
+56.96(+1.87%)

S&P 500
4,513.04
-53.96(-1.18%)

Dow
34,022.04
-461.68(-1.34%)

Nasdaq
15,254.05
-283.64(-1.83%)

BTC-USD
56,787.19
-662.80(-1.15%)

CMC Crypto 200
1,446.50
-22.58(-1.54%)