SGX:ZBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	0.42	0.42	0.42	0.42	0.42	-	47,500
Jun 16, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	54,700
Jun 15, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	17,800
Jun 12, 2026	0.42	0.42	0.42	0.42	0.42	-	100
Jun 11, 2026	0.42	0.42	0.42	0.42	0.42	-	100
Jun 10, 2026	0.41	0.42	0.41	0.42	0.42	3.70%	82,700
Jun 9, 2026	0.40	0.41	0.40	0.41	0.41	-	26,200
Jun 8, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	78,300
Jun 5, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	40,100
Jun 4, 2026	0.40	0.41	0.40	0.41	0.41	-	161,400
Jun 3, 2026	0.41	0.41	0.41	0.41	0.41	-	186,100
Jun 2, 2026	0.43	0.43	0.41	0.41	0.41	-1.73%	111,300
May 29, 2026	0.42	0.43	0.42	0.43	0.41	2.41%	80,400
May 28, 2026	0.42	0.42	0.41	0.42	0.40	1.22%	68,500
May 26, 2026	0.42	0.42	0.41	0.41	0.40	-2.38%	57,000
May 25, 2026	0.43	0.43	0.41	0.42	0.41	-3.45%	541,900
May 22, 2026	0.44	0.44	0.44	0.44	0.42	3.57%	300
May 20, 2026	0.43	0.43	0.42	0.42	0.41	-1.18%	194,600
May 19, 2026	0.44	0.44	0.42	0.43	0.41	-2.30%	215,000
May 18, 2026	0.47	0.47	0.42	0.44	0.42	-7.45%	165,000
May 15, 2026	0.48	0.48	0.47	0.47	0.46	-1.05%	190,300
May 14, 2026	0.48	0.48	0.47	0.48	0.46	-	202,200
May 13, 2026	0.48	0.48	0.47	0.48	0.46	-	141,000
May 12, 2026	0.47	0.48	0.47	0.48	0.46	-	670,300
May 11, 2026	0.46	0.49	0.46	0.48	0.46	5.56%	1,467,900
May 8, 2026	0.45	0.46	0.45	0.45	0.44	1.12%	653,700
May 7, 2026	0.43	0.45	0.43	0.45	0.43	5.95%	809,700
May 6, 2026	0.42	0.42	0.42	0.42	0.41	-	55,800
May 5, 2026	0.42	0.42	0.42	0.42	0.41	-	11,500
May 4, 2026	0.41	0.42	0.41	0.42	0.41	2.44%	444,100
Apr 30, 2026	0.41	0.42	0.41	0.41	0.40	-	128,500