Zhongxin Fruit and Juice Limited (SGX:5EG)
Singapore · Delayed Price · Currency is SGD 0.0260
-0.0010 (-3.70%)
At close: Sep 11, 2026
Zhongxin Fruit and Juice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.70% | 83,700 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 500 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.67% | 1,000 |
| Sep 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 20,400 |
| Sep 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 102,200 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.14% | 97,500 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 1,000 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 400 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 1,000 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 405,900 |
| Aug 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 410,100 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.00 | 0.03 | 0.03 | -13.33% | 1,186,600 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 400 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 63,700 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 100 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 100 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.50% | 90,300 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 500 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 4,900 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 109,800 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 100 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 105,100 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 5,500 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 28,200 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 430,000 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 193,500 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,400 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,000 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 21,000 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 1,356,900 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 48,600 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 615,600 |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 300 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 303,000 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 854,600 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 3,600 |
| May 19, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 109,200 |
| May 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 405,300 |
| May 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 7,362,700 |
| May 14, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 369,000 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 305,700 |
| May 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 37,300 |
| May 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 2,800 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.33% | 32,600 |
| Apr 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 1,300 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 13,700 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 7,100 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 600 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 23,500 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 100 |