Singapore markets closed

(ZSK24.CBT)

. Currency in USD
Add to watchlist
- (-)
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241,191.751,194.501,186.751,188.751,188.7511,295
27 Mar 20241,196.751,198.001,189.501,192.501,192.50119,009
26 Mar 20241,207.501,208.001,197.751,199.001,199.00119,009
25 Mar 20241,194.001,210.001,188.501,209.251,209.25106,767
22 Mar 20241,211.001,211.251,189.251,192.501,192.50121,895
21 Mar 20241,209.001,226.751,204.001,212.001,212.00150,049
20 Mar 20241,185.501,211.751,183.501,209.501,209.50161,255
19 Mar 20241,188.001,192.251,181.001,185.501,185.50103,620
18 Mar 20241,198.501,206.001,186.751,187.751,187.7597,550
15 Mar 20241,194.501,200.001,183.501,198.251,198.25117,888
14 Mar 20241,196.001,217.501,191.501,195.251,195.25164,064
13 Mar 20241,192.251,199.251,182.751,196.751,196.75127,499
12 Mar 20241,179.001,196.501,175.751,196.001,196.00143,451
11 Mar 20241,185.251,189.251,175.001,179.251,179.25129,942
08 Mar 20241,165.001,185.001,153.751,184.001,184.00192,517
07 Mar 20241,149.001,167.001,147.001,166.251,166.25146,027
06 Mar 20241,149.251,153.501,140.251,148.251,148.25102,488
05 Mar 20241,155.001,158.751,146.751,149.001,149.00120,022
04 Mar 20241,152.251,165.751,151.001,155.001,155.00112,791
01 Mar 20241,139.001,152.251,137.251,151.251,151.25104,105
29 Feb 20241,144.751,148.751,128.501,140.751,140.75142,367
28 Feb 20241,141.501,151.501,134.001,145.251,145.25129,923
27 Feb 20241,145.001,161.501,138.501,140.751,140.75173,774
26 Feb 20241,145.001,151.001,133.501,145.251,145.25161,757
23 Feb 20241,153.001,158.501,138.251,141.751,141.75167,462
22 Feb 20241,165.001,172.001,151.751,152.501,152.50143,433
21 Feb 20241,183.501,184.001,162.251,165.001,165.00112,813
20 Feb 20241,180.001,192.001,177.251,183.501,183.50104,278
16 Feb 20241,167.501,177.501,165.501,176.251,176.2588,368
15 Feb 20241,174.251,179.501,164.251,166.001,166.00102,716
14 Feb 20241,191.751,193.501,174.251,176.251,176.2598,517
13 Feb 20241,196.001,201.251,188.751,191.751,191.75101,073
12 Feb 20241,189.001,202.501,188.751,197.751,197.7582,085
09 Feb 20241,201.001,204.251,188.251,190.001,190.0085,814
08 Feb 20241,196.001,211.751,188.251,199.751,199.75111,672
07 Feb 20241,207.501,211.001,188.751,197.501,197.5089,086
06 Feb 20241,204.751,213.751,202.001,208.251,208.2567,125
05 Feb 20241,199.751,207.001,190.001,204.751,204.7571,101
02 Feb 20241,213.751,218.251,197.001,198.251,198.2551,654
01 Feb 20241,231.751,232.001,210.751,213.751,213.7558,113
31 Jan 20241,228.001,233.251,216.251,232.751,232.7562,166
30 Jan 20241,204.251,230.001,199.001,227.751,227.7566,484
29 Jan 20241,218.501,219.751,202.501,205.001,205.0091,499
26 Jan 20241,230.251,237.751,215.501,216.251,216.2547,352
25 Jan 20241,245.751,252.751,223.501,230.251,230.2563,343
24 Jan 20241,246.751,252.501,242.751,246.501,246.5061,451
23 Jan 20241,233.001,248.001,230.501,247.001,247.0049,423
22 Jan 20241,225.751,234.501,219.501,233.001,233.0039,810
19 Jan 20241,223.751,236.751,220.751,223.001,223.0047,199
18 Jan 20241,219.251,226.751,212.751,224.251,224.2547,402
17 Jan 20241,238.751,242.001,217.501,218.251,218.2553,006
16 Jan 20241,238.001,249.251,232.251,238.501,238.5053,381
12 Jan 20241,248.751,258.251,215.501,235.751,235.75100,154
11 Jan 20241,247.501,259.751,245.751,248.001,248.0044,236
10 Jan 20241,258.751,260.251,246.001,247.501,247.5040,103
09 Jan 20241,255.001,261.501,244.251,258.751,258.7543,087
08 Jan 20241,266.501,268.751,245.251,254.751,254.7541,105
05 Jan 20241,276.251,279.751,263.001,264.251,264.2532,256
04 Jan 20241,285.501,288.251,273.751,276.501,276.5028,139
03 Jan 20241,280.501,288.501,274.001,285.001,285.0038,108
02 Jan 20241,300.001,300.001,274.751,281.001,281.0037,508
29 Dec 20231,321.001,326.501,306.251,307.251,307.2526,218
28 Dec 20231,327.501,336.501,318.501,321.501,321.5021,977
27 Dec 20231,326.251,331.001,318.501,329.501,329.5023,972
26 Dec 20231,316.751,328.501,312.251,328.001,328.0020,751
22 Dec 20231,312.501,320.251,309.751,316.751,316.7520,042
21 Dec 20231,327.251,327.501,311.001,313.251,313.2523,108
20 Dec 20231,333.001,338.001,321.501,326.751,326.7538,916
19 Dec 20231,349.751,351.001,331.501,333.001,333.0037,057
18 Dec 20231,347.001,351.501,334.251,350.751,350.7528,368
15 Dec 20231,348.251,350.001,332.751,343.001,343.0031,667
14 Dec 20231,344.001,350.751,336.501,345.251,345.2523,493
13 Dec 20231,355.001,355.251,335.751,340.251,340.2522,829
12 Dec 20231,365.001,371.251,351.001,356.001,356.0028,524
11 Dec 20231,342.501,366.501,340.501,365.001,365.0030,917
08 Dec 20231,350.001,360.751,332.751,337.251,337.2529,689
07 Dec 20231,330.001,350.001,326.501,344.251,344.2533,674
06 Dec 20231,346.001,349.501,329.501,330.001,330.0033,926
05 Dec 20231,342.751,350.751,331.251,342.501,342.5031,026
04 Dec 20231,358.001,363.501,340.251,342.001,342.0033,976
01 Dec 20231,374.751,375.501,359.001,360.501,360.5041,172
30 Nov 20231,378.251,382.001,370.751,375.251,375.2526,986
29 Nov 20231,378.001,383.251,368.751,378.751,378.7524,776
28 Nov 20231,362.001,382.001,362.001,378.251,378.2533,584
27 Nov 20231,361.751,369.251,354.751,361.751,361.7528,826
24 Nov 20231,385.251,385.251,360.251,362.001,362.0017,227
23 Nov 2023------
22 Nov 20231,404.501,406.251,385.001,387.251,387.2523,044
21 Nov 20231,393.001,414.001,392.251,404.751,404.7526,127
20 Nov 20231,368.001,395.751,356.251,395.001,395.0022,017
17 Nov 20231,386.501,386.751,365.751,369.001,369.0025,957
16 Nov 20231,410.001,413.251,379.501,386.501,386.5031,839
15 Nov 20231,411.001,419.751,403.501,410.751,410.7522,572
14 Nov 20231,406.251,414.001,391.751,412.501,412.5029,996
13 Nov 20231,379.001,408.001,374.501,405.001,405.0028,209
10 Nov 20231,371.001,373.001,362.501,371.501,371.5021,662
09 Nov 20231,387.251,395.001,361.751,369.501,369.5033,725
08 Nov 20231,385.251,402.501,383.251,387.001,387.0035,205
07 Nov 20231,389.251,400.751,379.751,385.001,385.0044,720
06 Nov 20231,380.001,397.001,380.001,391.001,391.0026,776
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...