Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

SES - Delayed Quote SGD

Ever Glory United Holdings Limited (ZKX.SI)

Compare

0.4100

0.0000

(0.00%)

At close: February 27 at 2:59:26 PM GMT+8

Currency in SGD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 27, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	34,300
Feb 24, 2025	0.4050	0.4050	0.4050	0.4050	0.4050	50,000
Feb 19, 2025	0.4050	0.4050	0.4050	0.4050	0.4050	9,400
Feb 18, 2025	0.4050	0.4050	0.4050	0.4050	0.4050	100
Feb 14, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	50,000
Feb 13, 2025	0.3900	0.3950	0.3900	0.3950	0.3950	12,800
Feb 5, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	18,000
Feb 4, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	26,800
Feb 3, 2025	0.3800	0.3850	0.3800	0.3850	0.3850	40,000
Jan 31, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	25,000
Jan 24, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	230,000
Jan 23, 2025	0.3850	0.3900	0.3850	0.3900	0.3900	325,900
Jan 22, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	202,200
Jan 21, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	27,000
Jan 20, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	15,000
Jan 17, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	50,500
Jan 16, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	59,200
Jan 15, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	105,500
Jan 14, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	119,300
Jan 13, 2025	0.3950	0.3950	0.3900	0.3900	0.3900	89,000
Jan 10, 2025	0.4000	0.4000	0.3950	0.3950	0.3950	36,100
Jan 9, 2025	0.4050	0.4050	0.4050	0.4050	0.4050	900
Jan 7, 2025	0.3950	0.4000	0.3950	0.4000	0.4000	29,700
Jan 6, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	10,000
Jan 3, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	4,000
Jan 2, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	175,000
Dec 27, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	80,000
Dec 20, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	6,600
Dec 16, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	19,800
Dec 11, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	5,000
Dec 9, 2024	0.3950	0.3950	0.3900	0.3950	0.3950	23,100
Dec 6, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	51,200
Nov 22, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	16,300
Nov 21, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	3,000
Nov 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	8,000
Nov 15, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	5,000
Nov 12, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	72,800
Nov 11, 2024	0.4000	0.4000	0.3950	0.3950	0.3950	26,000
Oct 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	14,300
Oct 29, 2024	0.4000	0.4150	0.3950	0.4000	0.4000	55,200
Oct 28, 2024	0.3900	0.3950	0.3900	0.3950	0.3950	24,900
Oct 25, 2024	0.0050 Dividend
Oct 24, 2024	0.4000	0.4000	0.4000	0.4000	0.3950	100
Oct 22, 2024	0.3950	0.3950	0.3950	0.3950	0.3901	22,000
Oct 21, 2024	0.4000	0.4000	0.3950	0.3950	0.3901	13,200
Oct 18, 2024	0.4050	0.4100	0.4050	0.4050	0.3999	17,200
Oct 17, 2024	0.4050	0.4050	0.4050	0.4050	0.3999	7,000
Oct 16, 2024	0.4000	0.4000	0.4000	0.4000	0.3950	14,800
Oct 15, 2024	0.4000	0.4000	0.3900	0.3900	0.3851	70,100
Oct 14, 2024	0.4000	0.4000	0.4000	0.4000	0.3950	14,000
Oct 11, 2024	0.4000	0.4000	0.4000	0.4000	0.3950	1,200
Oct 10, 2024	0.3900	0.3900	0.3900	0.3900	0.3851	36,600
Oct 9, 2024	0.3950	0.3950	0.3950	0.3950	0.3901	2,000
Oct 7, 2024	0.3900	0.4000	0.3900	0.4000	0.3950	300
Oct 4, 2024	0.3900	0.3900	0.3900	0.3900	0.3851	155,000
Oct 2, 2024	0.3900	0.3900	0.3900	0.3900	0.3851	92,000
Oct 1, 2024	0.3900	0.3900	0.3900	0.3900	0.3851	250,000
Sep 30, 2024	0.3950	0.3950	0.3900	0.3900	0.3851	152,600
Sep 27, 2024	0.3950	0.3950	0.3950	0.3950	0.3901	1,000
Sep 26, 2024	0.4000	0.4000	0.3900	0.3900	0.3851	15,000
Sep 24, 2024	0.3900	0.3950	0.3900	0.3900	0.3851	257,800
Sep 23, 2024	0.3950	0.3950	0.3900	0.3950	0.3901	210,000
Sep 20, 2024	0.4000	0.4000	0.3900	0.3950	0.3901	136,000
Sep 17, 2024	0.4050	0.4050	0.4050	0.4050	0.3999	50,800
Sep 16, 2024	0.4000	0.4000	0.4000	0.4000	0.3950	15,000
Sep 11, 2024	0.4050	0.4050	0.4050	0.4050	0.3999	21,300
Sep 10, 2024	0.4000	0.4000	0.4000	0.4000	0.3950	20,000
Sep 5, 2024	0.4000	0.4000	0.4000	0.4000	0.3950	38,000
Sep 4, 2024	0.4000	0.4050	0.4000	0.4050	0.3999	32,200
Aug 28, 2024	0.4000	0.4000	0.4000	0.4000	0.3950	27,000
Aug 27, 2024	0.4000	0.4000	0.4000	0.4000	0.3950	12,000
Aug 26, 2024	0.4050	0.4050	0.4050	0.4050	0.3999	700
Aug 23, 2024	0.4050	0.4050	0.4050	0.4050	0.3999	122,700
Aug 22, 2024	0.4000	0.4050	0.4000	0.4050	0.3999	6,300
Aug 21, 2024	0.4050	0.4050	0.4000	0.4000	0.3950	2,600
Aug 20, 2024	0.4000	0.4050	0.4000	0.4050	0.3999	55,700
Aug 19, 2024	0.4100	0.4100	0.4000	0.4000	0.3950	12,500
Aug 16, 2024	0.4100	0.4100	0.4050	0.4050	0.3999	5,900
Aug 15, 2024	0.4050	0.4050	0.4050	0.4050	0.3999	2,700
Aug 14, 2024	0.4050	0.4050	0.4050	0.4050	0.3999	12,000
Aug 8, 2024	0.4000	0.4000	0.4000	0.4000	0.3950	4,500
Aug 7, 2024	0.4100	0.4100	0.4100	0.4100	0.4049	23,000
Aug 6, 2024	0.4000	0.4000	0.4000	0.4000	0.3950	10,000
Aug 5, 2024	0.4000	0.4050	0.3950	0.3950	0.3901	74,000
Jul 31, 2024	0.4000	0.4200	0.4000	0.4200	0.4147	27,700
Jul 30, 2024	0.4100	0.4250	0.4100	0.4250	0.4197	31,800
Jul 29, 2024	0.4100	0.4100	0.4100	0.4100	0.4049	37,100
Jul 24, 2024	0.4050	0.4200	0.4050	0.4200	0.4147	16,900
Jul 23, 2024	0.4100	0.4100	0.4000	0.4050	0.3999	53,600
Jul 22, 2024	0.4100	0.4100	0.4100	0.4100	0.4049	6,000
Jul 19, 2024	0.4050	0.4050	0.4050	0.4050	0.3999	5,000
Jul 18, 2024	0.4000	0.4000	0.4000	0.4000	0.3950	11,400
Jul 12, 2024	0.4050	0.4050	0.3950	0.4000	0.3950	9,500
Jul 11, 2024	0.4100	0.4150	0.4100	0.4150	0.4098	7,000
Jul 9, 2024	0.4200	0.4200	0.4100	0.4100	0.4049	23,000
Jul 5, 2024	0.4200	0.4200	0.4100	0.4100	0.4049	17,200
Jul 3, 2024	0.4200	0.4300	0.4000	0.4200	0.4147	63,300
Jul 1, 2024	0.4150	0.4150	0.4150	0.4150	0.4098	2,000
Jun 26, 2024	0.4100	0.4250	0.4100	0.4200	0.4147	13,700
Jun 21, 2024	0.4000	0.4000	0.4000	0.4000	0.3950	400
Jun 19, 2024	0.3900	0.4000	0.3900	0.4000	0.3950	20,300
Jun 18, 2024	0.3750	0.3750	0.3750	0.3750	0.3703	1,000
Jun 13, 2024	0.3800	0.3800	0.3600	0.3600	0.3555	26,300
Jun 13, 2024	0.0100 Dividend
Jun 12, 2024	0.3500	0.3500	0.3467	0.3500	0.3357	58,499
Jun 13, 2024	1.5:1 Stock Splits
Jun 11, 2024	0.3433	0.3500	0.3367	0.3367	0.3230	61,949
Jun 10, 2024	0.3433	0.3433	0.3433	0.3433	0.3294	14,999
Jun 7, 2024	0.3400	0.3400	0.3333	0.3400	0.3262	10,649
Jun 6, 2024	0.3367	0.3367	0.3333	0.3333	0.3198	14,999
Jun 5, 2024	0.3433	0.3433	0.3333	0.3333	0.3198	40,499
Jun 4, 2024	0.3433	0.3500	0.3367	0.3467	0.3326	81,299
Jun 3, 2024	0.3433	0.3433	0.3433	0.3433	0.3294	149
May 30, 2024	0.3200	0.3367	0.3200	0.3300	0.3166	71,399
May 29, 2024	0.3100	0.3133	0.3100	0.3133	0.3006	16,499
May 28, 2024	0.3100	0.3100	0.3067	0.3067	0.2942	33,599
May 27, 2024	0.2967	0.3000	0.2967	0.3000	0.2878	70,049
May 21, 2024	0.2867	0.3000	0.2867	0.3000	0.2878	91,649
May 20, 2024	0.3100	0.3100	0.2800	0.2800	0.2686	259,349
May 16, 2024	0.3067	0.3100	0.3067	0.3100	0.2974	29,999
May 15, 2024	0.3067	0.3133	0.3067	0.3133	0.3006	29,999
May 14, 2024	0.3133	0.3133	0.3133	0.3133	0.3006	16,049
May 13, 2024	0.3067	0.3067	0.3000	0.3000	0.2878	22,499
May 8, 2024	0.3000	0.3000	0.3000	0.3000	0.2878	22,499
May 7, 2024	0.2967	0.2967	0.2967	0.2967	0.2846	14,999
May 6, 2024	0.2900	0.2900	0.2900	0.2900	0.2782	7,499
Apr 29, 2024	0.3000	0.3000	0.2867	0.2867	0.2750	8,249
Apr 25, 2024	0.2900	0.2900	0.2900	0.2900	0.2782	2,999
Apr 24, 2024	0.2867	0.2867	0.2867	0.2867	0.2750	10,499
Apr 22, 2024	0.2867	0.2867	0.2867	0.2867	0.2750	1,499
Apr 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2686	749
Apr 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2686	749
Apr 12, 2024	0.2667	0.2733	0.2667	0.2733	0.2622	749
Apr 3, 2024	0.2667	0.2667	0.2667	0.2667	0.2558	105,449
Apr 2, 2024	0.2667	0.2667	0.2667	0.2667	0.2558	7,499
Apr 1, 2024	0.2733	0.2733	0.2633	0.2633	0.2526	89,999
Mar 28, 2024	0.2633	0.2633	0.2633	0.2633	0.2526	139,499
Mar 20, 2024	0.2633	0.2633	0.2633	0.2633	0.2526	17,849
Mar 15, 2024	0.2633	0.2633	0.2633	0.2633	0.2526	1,499
Mar 7, 2024	0.2633	0.2633	0.2633	0.2633	0.2526	149
Mar 6, 2024	0.2800	0.2800	0.2600	0.2733	0.2622	9,749
Mar 1, 2024	0.2600	0.2600	0.2600	0.2600	0.2494	29,999
Feb 29, 2024	0.2600	0.2600	0.2500	0.2533	0.2430	343,199

BBP.SI Hor Kew Corporation Limited

0.5100

0.00%

ER0.SI KSH Holdings Limited

0.2300

0.00%

53W.SI $ Attika Group

0.3250

-4.41%

5CF.SI OKP Holdings Limited

0.4900

+1.03%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ever Glory United Holdings Limited (ZKX.SI)

Related Tickers