SGX:ZBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.40	0.40	0.40	0.40	0.40	5.26%	20,000
Sep 16, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	7,500
Sep 15, 2026	0.39	0.39	0.39	0.39	0.39	-	40,000
Sep 14, 2026	0.39	0.39	0.38	0.39	0.39	-	67,500
Sep 11, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	80,000
Sep 10, 2026	0.39	0.39	0.38	0.39	0.39	-	191,000
Sep 9, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	161,500
Sep 8, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	63,000
Sep 7, 2026	0.39	0.39	0.39	0.39	0.39	-	7,800
Sep 4, 2026	0.39	0.39	0.39	0.39	0.39	-	2,700
Sep 2, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	2,300
Sep 1, 2026	0.40	0.40	0.40	0.40	0.40	-	3,000
Aug 31, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	100
Aug 26, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	18,400
Aug 25, 2026	0.40	0.40	0.40	0.40	0.40	-	10,000
Aug 24, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	35,200
Aug 21, 2026	0.40	0.40	0.40	0.40	0.40	-	3,500
Aug 20, 2026	0.40	0.40	0.40	0.40	0.40	-	64,300
Aug 19, 2026	0.40	0.40	0.40	0.40	0.40	-	26,800
Aug 18, 2026	0.40	0.40	0.40	0.40	0.40	-	59,000
Aug 13, 2026	0.41	0.41	0.40	0.40	0.40	-	58,900
Aug 12, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	162,000
Aug 11, 2026	0.41	0.41	0.41	0.41	0.41	-	49,500
Aug 7, 2026	0.41	0.41	0.41	0.41	0.41	-	25,500
Aug 5, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	35,000
Aug 3, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	77,000
Jul 31, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	81,100
Jul 30, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	258,900
Jul 29, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	4,000
Jul 27, 2026	0.41	0.41	0.41	0.41	0.41	-	6,000
Jul 24, 2026	0.41	0.41	0.41	0.41	0.41	-2.41%	6,000
Jul 16, 2026	0.42	0.42	0.42	0.42	0.42	-	5,800
Jul 15, 2026	0.42	0.42	0.42	0.42	0.42	-	50,000
Jul 14, 2026	0.42	0.42	0.42	0.42	0.42	-	500
Jul 10, 2026	0.42	0.42	0.42	0.42	0.42	2.47%	70,600
Jul 9, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	60,000
Jul 8, 2026	0.41	0.41	0.41	0.41	0.41	-	30,100
Jul 7, 2026	0.41	0.41	0.41	0.41	0.41	-	140,000
Jul 6, 2026	0.41	0.41	0.41	0.41	0.41	-	5,000
Jul 3, 2026	0.41	0.42	0.41	0.41	0.41	-	20,300
Jul 2, 2026	0.41	0.41	0.41	0.41	0.41	-	19,900
Jul 1, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	32,500
Jun 30, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	211,000
Jun 29, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	48,500
Jun 25, 2026	0.41	0.42	0.41	0.42	0.42	-	65,000
Jun 24, 2026	0.42	0.42	0.41	0.42	0.42	-	260,000
Jun 23, 2026	0.42	0.42	0.41	0.42	0.42	-	7,300
Jun 22, 2026	0.42	0.42	0.41	0.42	0.42	-	156,600
Jun 19, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	152,400
Jun 18, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	133,100