- Home
- Analytics
- Stocks
- HSBC MBeCW241203
| Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
| 2024-05-16 |
ZSZW.SI |
SGD |
|
$0.1180 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-05-15 |
ZSZW.SI |
SGD |
|
$0.1180 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-05-14 |
ZSZW.SI |
SGD |
|
$0.1180 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-05-13 |
ZSZW.SI |
SGD |
|
$0.1180 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-05-10 |
ZSZW.SI |
SGD |
|
$0.1180 |
$0.1150 |
$0.1190 |
$0.0000 |
$0.0000 |
7,600,000 |
| 2024-05-09 |
ZSZW.SI |
SGD |
|
$0.1190 |
$0.1190 |
$0.1280 |
$0.0000 |
$0.0000 |
240,000 |
| 2024-05-08 |
ZSZW.SI |
SGD |
|
$0.1250 |
$0.1250 |
$0.1290 |
$0.0000 |
$0.0000 |
200,000 |
| 2024-05-07 |
ZSZW.SI |
SGD |
|
$0.1200 |
$0.1170 |
$0.1210 |
$0.0000 |
$0.0000 |
200,000 |
| 2024-05-06 |
ZSZW.SI |
SGD |
|
$0.1120 |
$0.1120 |
$0.1170 |
$0.0000 |
$0.0000 |
2,500,000 |
| 2024-05-03 |
ZSZW.SI |
SGD |
|
$0.1190 |
$0.1190 |
$0.1190 |
$0.0000 |
$0.0000 |
100,000 |
| 2024-05-02 |
ZSZW.SI |
SGD |
|
$0.1060 |
$0.1060 |
$0.1170 |
$0.0000 |
$0.0000 |
600,000 |
| 2024-04-30 |
ZSZW.SI |
SGD |
|
$0.0960 |
$0.0840 |
$0.0960 |
$0.0000 |
$0.0000 |
2,260,000 |
| 2024-04-29 |
ZSZW.SI |
SGD |
|
$0.0860 |
$0.0850 |
$0.0870 |
$0.0000 |
$0.0000 |
400,000 |
| 2024-04-26 |
ZSZW.SI |
SGD |
|
$0.0780 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-25 |
ZSZW.SI |
SGD |
|
$0.0780 |
$0.0780 |
$0.0810 |
$0.0000 |
$0.0000 |
1,600,000 |
| 2024-04-24 |
ZSZW.SI |
SGD |
|
$0.0810 |
$0.0810 |
$0.0830 |
$0.0000 |
$0.0000 |
400,000 |
| 2024-04-23 |
ZSZW.SI |
SGD |
|
$0.0780 |
$0.0780 |
$0.0780 |
$0.0000 |
$0.0000 |
200,000 |
| 2024-04-22 |
ZSZW.SI |
SGD |
|
$0.0690 |
$0.0680 |
$0.0690 |
$0.0000 |
$0.0000 |
400,000 |
| 2024-04-19 |
ZSZW.SI |
SGD |
|
$0.0600 |
$0.0570 |
$0.0610 |
$0.0000 |
$0.0000 |
3,600,000 |
| 2024-04-18 |
ZSZW.SI |
SGD |
|
$0.0670 |
$0.0620 |
$0.0670 |
$0.0000 |
$0.0000 |
400,000 |
| 2024-04-17 |
ZSZW.SI |
SGD |
|
$0.0600 |
$0.0600 |
$0.0640 |
$0.0000 |
$0.0000 |
600,000 |
| 2024-04-16 |
ZSZW.SI |
SGD |
|
$0.0650 |
$0.0650 |
$0.0690 |
$0.0000 |
$0.0000 |
2,400,000 |
| 2024-04-15 |
ZSZW.SI |
SGD |
|
$0.0720 |
$0.0710 |
$0.0720 |
$0.0000 |
$0.0000 |
3,000,000 |
| 2024-04-12 |
ZSZW.SI |
SGD |
|
$0.0700 |
$0.0690 |
$0.0720 |
$0.0000 |
$0.0000 |
4,000,000 |
| 2024-04-11 |
ZSZW.SI |
SGD |
|
$0.0750 |
$0.0740 |
$0.0800 |
$0.0000 |
$0.0000 |
1,600,000 |
| 2024-04-09 |
ZSZW.SI |
SGD |
|
$0.0740 |
$0.0740 |
$0.0750 |
$0.0000 |
$0.0000 |
200,000 |
| 2024-04-08 |
ZSZW.SI |
SGD |
|
$0.0630 |
$0.0630 |
$0.0690 |
$0.0000 |
$0.0000 |
600,000 |
| 2024-04-05 |
ZSZW.SI |
SGD |
|
$0.0670 |
$0.0670 |
$0.0670 |
$0.0000 |
$0.0000 |
400,000 |
| 2024-04-04 |
ZSZW.SI |
SGD |
|
$0.0620 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-03 |
ZSZW.SI |
SGD |
|
$0.0620 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-02 |
ZSZW.SI |
SGD |
|
$0.0620 |
$0.0610 |
$0.0640 |
$0.0000 |
$0.0000 |
400 |
| 2024-04-01 |
ZSZW.SI |
SGD |
|
$0.0490 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-28 |
ZSZW.SI |
SGD |
|
$0.0490 |
$0.0490 |
$0.0570 |
$0.0000 |
$0.0000 |
200,000 |
| 2024-03-27 |
ZSZW.SI |
SGD |
|
$0.0570 |
$0.0570 |
$0.0570 |
$0.0000 |
$0.0000 |
400,000 |
| 2024-03-26 |
ZSZW.SI |
SGD |
|
$0.0570 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-25 |
ZSZW.SI |
SGD |
|
$0.0570 |
$0.0570 |
$0.0580 |
$0.0000 |
$0.0000 |
200,000 |
| 2024-03-22 |
ZSZW.SI |
SGD |
|
$0.0540 |
$0.0540 |
$0.0570 |
$0.0000 |
$0.0000 |
1,600,000 |
| 2024-03-21 |
ZSZW.SI |
SGD |
|
$0.0530 |
$0.0520 |
$0.0530 |
$0.0000 |
$0.0000 |
1,000,000 |
| 2024-03-20 |
ZSZW.SI |
SGD |
|
$0.0500 |
$0.0500 |
$0.0500 |
$0.0000 |
$0.0000 |
200,000 |
| 2024-03-19 |
ZSZW.SI |
SGD |
|
$0.0480 |
$0.0480 |
$0.0480 |
$0.0000 |
$0.0000 |
200,000 |
| 2024-03-18 |
ZSZW.SI |
SGD |
|
$0.0460 |
$0.0460 |
$0.0500 |
$0.0000 |
$0.0000 |
1,200,000 |
| 2024-03-15 |
ZSZW.SI |
SGD |
|
$0.0450 |
$0.0440 |
$0.0450 |
$0.0000 |
$0.0000 |
400,000 |
| 2024-03-14 |
ZSZW.SI |
SGD |
|
$0.0480 |
$0.0480 |
$0.0510 |
$0.0000 |
$0.0000 |
200,000 |
| 2024-03-13 |
ZSZW.SI |
SGD |
|
$0.0550 |
$0.0520 |
$0.0550 |
$0.0000 |
$0.0000 |
400,000 |
| 2024-03-12 |
ZSZW.SI |
SGD |
|
$0.0500 |
$0.0500 |
$0.0500 |
$0.0000 |
$0.0000 |
200,000 |
| 2024-03-11 |
ZSZW.SI |
SGD |
|
$0.0510 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-08 |
ZSZW.SI |
SGD |
|
$0.0510 |
$0.0510 |
$0.0520 |
$0.0000 |
$0.0000 |
400,000 |
| 2024-03-07 |
ZSZW.SI |
SGD |
|
$0.0480 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-06 |
ZSZW.SI |
SGD |
|
$0.0480 |
$0.0470 |
$0.0490 |
$0.0000 |
$0.0000 |
480,000 |
| 2024-03-05 |
ZSZW.SI |
SGD |
|
$0.0460 |
$0.0460 |
$0.0500 |
$0.0000 |
$0.0000 |
480,000 |