- Home
- Analytics
- Stocks
- NIKKOAM-ICBCSG CNB S$
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2024-05-03 |
ZHS.SI |
SGD |
|
$0.9670 |
$0.9650 |
$0.9670 |
$0.0000 |
$1.0000 |
30,300 |
2024-05-02 |
ZHS.SI |
SGD |
|
$0.9640 |
$0.9640 |
$0.9640 |
$0.9640 |
$0.9670 |
32,897 |
2024-04-30 |
ZHS.SI |
SGD |
|
$0.9640 |
$0.9640 |
$0.9640 |
$0.9620 |
$0.9640 |
200 |
2024-04-29 |
ZHS.SI |
SGD |
|
$0.9500 |
$0.0000 |
$0.0000 |
$0.9570 |
$0.9630 |
0 |
2024-04-26 |
ZHS.SI |
SGD |
|
$0.9500 |
$0.0000 |
$0.0000 |
$0.9620 |
$0.9650 |
0 |
2024-04-25 |
ZHS.SI |
SGD |
|
$0.9500 |
$0.9500 |
$0.9500 |
$0.9280 |
$0.9650 |
20 |
2024-04-24 |
ZHS.SI |
SGD |
|
$0.9630 |
$0.9630 |
$0.9700 |
$0.9280 |
$0.9750 |
94,100 |
2024-04-23 |
ZHS.SI |
SGD |
|
$0.9680 |
$0.0000 |
$0.0000 |
$0.9280 |
$1.0000 |
0 |
2024-04-22 |
ZHS.SI |
SGD |
|
$0.9680 |
$0.9650 |
$0.9690 |
$0.9280 |
$1.0000 |
43,589 |
2024-04-19 |
ZHS.SI |
SGD |
|
$0.9650 |
$0.0000 |
$0.0000 |
$0.9280 |
$0.9900 |
0 |
2024-04-18 |
ZHS.SI |
SGD |
|
$0.9650 |
$0.9650 |
$0.9650 |
$0.9280 |
$0.9900 |
127 |
2024-04-17 |
ZHS.SI |
SGD |
|
$0.9600 |
$0.0000 |
$0.0000 |
$0.9280 |
$0.9900 |
0 |
2024-04-16 |
ZHS.SI |
SGD |
|
$0.9600 |
$0.9600 |
$0.9600 |
$0.9280 |
$1.0000 |
2 |
2024-04-15 |
ZHS.SI |
SGD |
|
$0.9530 |
$0.0000 |
$0.0000 |
$0.9280 |
$0.9650 |
0 |
2024-04-12 |
ZHS.SI |
SGD |
|
$0.9530 |
$0.0000 |
$0.0000 |
$0.9280 |
$1.0000 |
0 |
2024-04-11 |
ZHS.SI |
SGD |
|
$0.9530 |
$0.0000 |
$0.0000 |
$0.9280 |
$1.0000 |
0 |
2024-04-09 |
ZHS.SI |
SGD |
|
$0.9530 |
$0.0000 |
$0.0000 |
$0.9280 |
$1.0000 |
0 |
2024-04-08 |
ZHS.SI |
SGD |
|
$0.9530 |
$0.9530 |
$0.9530 |
$0.9280 |
$1.0000 |
5 |
2024-04-05 |
ZHS.SI |
SGD |
|
$0.9520 |
$0.9520 |
$0.9530 |
$0.9280 |
$1.0000 |
1,291 |
2024-04-04 |
ZHS.SI |
SGD |
|
$0.9510 |
$0.9510 |
$0.9510 |
$0.9280 |
$1.0000 |
100,000 |
2024-04-03 |
ZHS.SI |
SGD |
|
$0.9540 |
$0.9540 |
$0.9540 |
$0.9280 |
$0.9700 |
194 |
2024-04-02 |
ZHS.SI |
SGD |
|
$0.9790 |
$0.0000 |
$0.0000 |
$0.9530 |
$0.9760 |
0 |
2024-04-01 |
ZHS.SI |
SGD |
|
$0.9790 |
$0.9510 |
$0.9790 |
$0.9510 |
$0.9790 |
305 |
2024-03-28 |
ZHS.SI |
SGD |
|
$0.9510 |
$0.9510 |
$0.9510 |
$0.9010 |
$0.9600 |
70,000 |
2024-03-27 |
ZHS.SI |
SGD |
|
$0.9500 |
$0.9500 |
$0.9500 |
$0.9010 |
$1.0000 |
50,000 |
2024-03-26 |
ZHS.SI |
SGD |
|
$0.9500 |
$0.0000 |
$0.0000 |
$0.9420 |
$0.9500 |
0 |
2024-03-25 |
ZHS.SI |
SGD |
|
$0.9500 |
$0.0000 |
$0.0000 |
$0.9010 |
$1.0000 |
0 |
2024-03-22 |
ZHS.SI |
SGD |
|
$0.9500 |
$0.9490 |
$0.9500 |
$0.9010 |
$0.9600 |
338,593 |
2024-03-21 |
ZHS.SI |
SGD |
|
$0.9470 |
$0.9460 |
$0.9490 |
$0.9010 |
$0.9490 |
128,055 |
2024-03-20 |
ZHS.SI |
SGD |
|
$0.9450 |
$0.0000 |
$0.0000 |
$0.9010 |
$0.0000 |
0 |
2024-03-19 |
ZHS.SI |
SGD |
|
$0.9450 |
$0.0000 |
$0.0000 |
$0.9010 |
$0.0000 |
0 |
2024-03-18 |
ZHS.SI |
SGD |
|
$0.9450 |
$0.9450 |
$0.9450 |
$0.9390 |
$0.0000 |
3,100 |
2024-03-15 |
ZHS.SI |
SGD |
|
$0.9430 |
$0.0000 |
$0.0000 |
$0.9430 |
$0.9450 |
0 |
2024-03-14 |
ZHS.SI |
SGD |
|
$0.9430 |
$0.9430 |
$0.9430 |
$0.9420 |
$0.9450 |
20 |
2024-03-13 |
ZHS.SI |
SGD |
|
$0.9430 |
$0.9430 |
$0.9430 |
$0.9420 |
$0.0000 |
100 |
2024-03-12 |
ZHS.SI |
SGD |
|
$0.9430 |
$0.9430 |
$0.9430 |
$0.9410 |
$0.9460 |
100,559 |
2024-03-11 |
ZHS.SI |
SGD |
|
$0.9460 |
$0.9460 |
$0.9460 |
$0.9440 |
$0.9450 |
105 |
2024-03-08 |
ZHS.SI |
SGD |
|
$0.9440 |
$0.9440 |
$0.9440 |
$0.9010 |
$0.0000 |
100,000 |
2024-03-07 |
ZHS.SI |
SGD |
|
$0.9500 |
$0.9500 |
$0.9500 |
$0.9010 |
$0.0000 |
201,000 |
2024-03-06 |
ZHS.SI |
SGD |
|
$0.9500 |
$0.9500 |
$0.9500 |
$0.9500 |
$0.0000 |
508 |
2024-03-05 |
ZHS.SI |
SGD |
|
$0.9500 |
$0.9500 |
$0.9500 |
$0.9500 |
$0.0000 |
500 |
2024-03-04 |
ZHS.SI |
SGD |
|
$0.9480 |
$0.0000 |
$0.0000 |
$0.9500 |
$0.0000 |
0 |
2024-03-01 |
ZHS.SI |
SGD |
|
$0.9480 |
$0.0000 |
$0.0000 |
$0.9500 |
$0.0000 |
0 |
2024-02-29 |
ZHS.SI |
SGD |
|
$0.9480 |
$0.0000 |
$0.0000 |
$0.9010 |
$0.0000 |
0 |
2024-02-28 |
ZHS.SI |
SGD |
|
$0.9480 |
$0.0000 |
$0.0000 |
$0.9010 |
$0.0000 |
0 |
2024-02-27 |
ZHS.SI |
SGD |
|
$0.9480 |
$0.9480 |
$0.9480 |
$0.9010 |
$0.0000 |
448 |
2024-02-26 |
ZHS.SI |
SGD |
|
$0.9490 |
$0.9490 |
$0.9490 |
$0.9010 |
$0.0000 |
1,416 |
2024-02-23 |
ZHS.SI |
SGD |
|
$0.9490 |
$0.0000 |
$0.0000 |
$0.9010 |
$0.0000 |
0 |
2024-02-22 |
ZHS.SI |
SGD |
|
$0.9490 |
$0.9490 |
$0.9500 |
$0.9010 |
$0.0000 |
13,490 |
2024-02-21 |
ZHS.SI |
SGD |
|
$0.9480 |
$0.0000 |
$0.0000 |
$0.9010 |
$0.0000 |
0 |