SES - Delayed Quote SGD

Union Steel Holdings Limited (ZB9.SI)

Compare
0.5200
0.0000
(0.00%)
At close: January 15 at 4:59:37 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.52000.52000.52000.52000.520040,000
Jan 14, 20250.50500.51000.50500.51000.51004,600
Jan 10, 20250.50500.50500.50500.50500.505015,000
Jan 8, 20250.55000.56000.55000.55500.555014,100
Jan 7, 20250.56000.56000.56000.56000.560014,300
Jan 6, 20250.55500.57500.55500.57500.575026,700
Jan 3, 20250.54000.58000.54000.58000.5800600
Jan 2, 20250.55500.55500.55500.55500.55502,000
Dec 30, 20240.54000.55500.53500.55500.555061,800
Dec 26, 20240.59000.60500.59000.60500.6050200
Dec 18, 20240.56500.56500.56500.56500.565021,500
Dec 16, 20240.59000.59000.59000.59000.5900100
Dec 13, 20240.57000.59500.57000.59500.59509,600
Dec 10, 20240.59000.61500.59000.61500.615014,100
Dec 9, 20240.60000.62000.60000.62000.6200600
Dec 6, 20240.60000.60000.60000.60000.6000100
Dec 5, 20240.61000.61000.61000.61000.61009,800
Dec 4, 20240.60500.61000.60000.61000.61006,800
Dec 3, 20240.59000.61000.59000.61000.610015,100
Dec 2, 20240.64000.64000.60000.60000.6000106,700
Nov 29, 20240.66000.66000.66000.66000.6600200
Nov 26, 20240.66000.66000.63000.63000.6300500
Nov 15, 20240.64000.64000.63500.64000.640040,000
Nov 13, 20240.64500.64500.64500.64500.64504,100
Nov 12, 2024 0.0130 Dividend
Nov 12, 20240.66000.66000.66000.66000.6600100
Nov 8, 20240.62500.62500.62500.62500.62501,000
Nov 7, 20240.63000.63000.63000.63000.63003,000
Nov 4, 20240.63500.63500.63500.63500.6350200
Oct 29, 20240.65500.65500.63000.63500.635084,100
Oct 25, 20240.71000.71000.60000.65000.650036,400
Oct 24, 20240.64500.71500.64500.69500.69501,500
Oct 22, 20240.64500.64500.64500.64500.645024,100
Oct 17, 20240.60000.61500.60000.61500.61507,500
Oct 15, 20240.66000.66000.60000.60000.600035,000
Oct 11, 20240.65500.65500.62500.62500.62505,100
Oct 10, 20240.61000.62000.61000.62000.620027,800
Oct 8, 20240.66000.66000.62000.62000.620093,200
Oct 7, 20240.58000.63000.58000.63000.630021,000
Oct 4, 20240.62000.62000.57000.57000.57009,100
Oct 3, 20240.61000.63000.51500.62000.620093,600
Oct 2, 20240.63000.63000.61000.61000.610063,200
Oct 1, 20240.70000.70000.61500.63500.635050,000
Sep 30, 20240.64000.64000.64000.64000.64006,000
Sep 27, 20240.64000.64500.64000.64500.645047,200
Sep 20, 20240.63000.63000.63000.63000.63009,000
Sep 19, 20240.63000.63000.63000.63000.63002,400
Sep 18, 20240.65000.65000.65000.65000.650010,000
Sep 17, 20240.68500.68500.64000.64000.640013,800
Sep 16, 20240.69000.69000.66500.66500.665010,200
Sep 13, 20240.68000.68000.68000.68000.6800100
Sep 12, 20240.62500.66000.62000.66000.660020,100
Sep 4, 20240.64000.67000.61500.64000.640026,400
Sep 3, 20240.63000.63000.62000.62000.62009,000
Sep 2, 20240.63000.64500.63000.64000.640030,200
Aug 30, 20240.63500.63500.63000.63000.63009,000
Aug 29, 20240.70000.70000.69500.69500.6950200
Aug 28, 20240.65500.65500.64500.64500.645039,900
Aug 26, 20240.70500.70500.70500.70500.7050200
Aug 23, 20240.63500.70000.63500.69000.690069,700
Aug 22, 20240.64500.66500.64500.64500.645014,600
Aug 21, 20240.62500.62500.62500.62500.625020,000
Aug 20, 20240.62000.62500.61500.62500.625017,000
Aug 19, 20240.61500.61500.61500.61500.61501,200
Aug 12, 20240.65500.65500.61000.63000.630029,000
Aug 8, 20240.65500.65500.65000.65000.650011,100
Aug 7, 20240.67500.67500.67500.67500.6750200
Aug 5, 20240.64500.64500.61500.61500.615074,300
Aug 2, 20240.71500.71500.64500.64500.645031,300
Aug 1, 20240.66000.66000.65000.65000.650050,400
Jul 31, 20240.66500.67500.66500.67500.675044,700
Jul 29, 20240.65500.66000.65500.66000.660049,000
Jul 26, 20240.66000.66000.65500.65500.655014,700
Jul 24, 20240.66000.69000.66000.68500.685044,000
Jul 23, 20240.65000.66500.63500.66000.660056,300
Jul 19, 20240.65500.65500.65000.65000.650014,200
Jul 17, 20240.61500.68000.61500.68000.680030,000
Jul 16, 20240.68500.69000.68500.69000.690086,800
Jul 11, 20240.69000.69000.67500.68500.685020,500
Jul 9, 20240.66000.69500.66000.69500.69501,000
Jul 8, 20240.69000.69500.66000.69000.690059,000
Jul 3, 20240.71000.71000.70000.70000.7000800
Jul 2, 20240.69500.71000.69000.71000.710035,800
Jul 1, 20240.70000.71000.70000.71000.7100600
Jun 27, 20240.69000.71000.69000.71000.71007,100
Jun 21, 20240.72000.72000.69000.71000.71006,700
Jun 19, 20240.68000.70000.68000.70000.700016,100
Jun 14, 20240.68500.70000.64500.70000.700059,200
Jun 11, 20240.80000.80000.67500.72000.72009,200
Jun 10, 20240.65000.67000.61000.67000.670035,000
Jun 6, 20240.70000.70000.68000.69500.695053,300
Jun 4, 20240.70000.70000.70000.70000.700013,000
Jun 3, 20240.68000.73000.68000.73000.730052,200
May 31, 20240.71500.71500.68500.69000.690010,300
May 30, 20240.68000.75000.68000.71500.7150118,900
May 29, 20240.64000.67000.64000.65000.650024,000
May 28, 20240.62000.62000.60000.61000.61002,800
May 27, 20240.60000.61500.58000.58000.5800193,100
May 21, 20240.60000.60000.60000.60000.6000100
May 20, 20240.57000.57000.52000.57000.570044,900
May 17, 20240.53500.54500.53500.54500.54501,000
May 16, 20240.51500.53000.51500.53000.530051,000
May 13, 20240.52000.52000.51500.51500.515010,300
May 10, 20240.53500.53500.53000.53000.530043,800
May 9, 20240.55000.55000.55000.55000.5500100
May 3, 20240.53000.57000.53000.53000.5300110,700
May 2, 20240.50500.52000.50500.52000.520032,000
Apr 30, 20240.53500.54000.50500.51000.5100131,700
Apr 24, 20240.51000.51000.51000.51000.51009,800
Apr 22, 20240.49000.50000.49000.50000.50004,800
Apr 19, 20240.48500.49500.48000.49500.495013,000
Apr 18, 20240.49500.50000.49500.50000.500030,600
Apr 17, 20240.51000.51000.48000.50000.500092,800
Apr 16, 20240.47000.51000.47000.51000.5100256,500
Apr 15, 20240.46000.47000.46000.47000.470012,000
Apr 12, 20240.44000.47000.44000.47000.470099,000
Apr 11, 20240.41000.45500.41000.45000.450071,000
Apr 8, 20240.41000.41000.40500.40500.40501,500
Apr 1, 20240.47500.47500.45000.45000.450024,800
Mar 27, 20240.46500.48000.46000.47500.475013,000
Mar 26, 20240.47000.47000.47000.47000.47001,359,200
Mar 25, 20240.45000.47000.45000.47000.470027,800
Mar 21, 20240.44000.46500.44000.44000.44008,900
Mar 19, 20240.43000.43000.43000.43000.430015,600
Mar 13, 20240.45000.45000.45000.45000.450040,000
Mar 12, 20240.44500.47000.43000.45500.455022,500
Mar 11, 20240.39500.39500.39500.39500.39501,500
Mar 8, 20240.41000.41000.40500.40500.405030,600
Mar 6, 20240.44000.44000.44000.44000.44005,000
Mar 5, 20240.47000.47000.47000.47000.47003,000
Mar 4, 20240.44000.49000.44000.46000.46009,800
Mar 1, 20240.45000.48000.42500.42500.4250120,700
Feb 29, 20240.46500.49000.45000.48500.4850700
Feb 27, 20240.49500.52000.49000.50500.505040,600
Feb 26, 20240.50500.50500.47000.50000.500070,500
Feb 23, 20240.52000.55000.49500.53000.530075,300
Feb 22, 20240.51000.53500.50000.53000.530026,200
Feb 21, 2024 3:1 Stock Splits
Feb 21, 20240.42000.42000.42000.42000.420012,000
Feb 20, 20240.45000.48670.45000.46670.4667171,599
Feb 19, 20240.43000.45000.42330.45000.450079,199
Feb 16, 20240.41670.42670.41670.42330.4233158,399
Feb 15, 20240.40000.42000.40000.41000.4100369,899
Feb 13, 20240.41000.41000.39330.39330.39333,899
Feb 9, 20240.40000.42000.40000.42000.420084,899
Feb 8, 20240.38330.38670.38330.38330.383353,999
Feb 7, 20240.37330.38670.36670.38670.386722,199
Feb 6, 20240.38000.38000.37670.37670.3767117,599
Feb 5, 20240.38000.38000.38000.38000.380041,099
Feb 2, 20240.38330.38330.36670.38000.380053,999
Jan 31, 20240.40000.40000.36000.36000.36001,199
Jan 30, 20240.36670.36670.36670.36670.366711,999
Jan 29, 20240.38670.38670.38330.38330.383316,499
Jan 25, 20240.35330.38330.35000.38330.3833245,399
Jan 23, 20240.35000.35670.35000.35330.3533160,799
Jan 22, 20240.35000.35000.35000.35000.350059,999
Jan 19, 20240.34670.35330.34670.35000.3500183,299