Singapore markets closed

Wilton Resources Corporation Limited (5F7.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0230+0.0010 (+4.55%)
At close: 05:04PM SGT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.02400.02400.02300.02300.0230626,000
02 Feb 20230.02300.02400.02200.02200.0220958,700
01 Feb 20230.02100.02300.02000.02300.02301,001,200
31 Jan 20230.02300.02300.02300.02300.0230-
30 Jan 20230.02200.02400.02100.02300.02301,026,600
27 Jan 20230.02300.02300.02300.02300.0230200,000
26 Jan 20230.02300.02300.02300.02300.0230455,000
25 Jan 20230.02300.02300.02300.02300.02301,798,800
20 Jan 20230.02200.02200.02200.02200.02201,469,700
19 Jan 20230.02200.02200.02200.02200.0220200,000
18 Jan 20230.02200.02200.02100.02100.0210600,000
17 Jan 20230.02400.02400.02200.02200.0220879,400
16 Jan 20230.02200.02400.02200.02300.02305,324,100
13 Jan 20230.02100.02100.02100.02100.0210820,000
12 Jan 20230.02000.02000.02000.02000.02001,380,100
11 Jan 20230.01900.02000.01900.02000.02003,895,000
10 Jan 20230.01800.01800.01800.01800.01801,160,000
09 Jan 20230.01800.01900.01800.01800.01801,671,700
06 Jan 20230.01800.02000.01800.01800.01804,658,300
05 Jan 20230.02000.02000.01800.01800.01801,550,100
04 Jan 20230.02200.02200.01900.02000.02004,122,600
03 Jan 20230.02100.02300.02100.02200.02204,065,500
30 Dec 20220.02300.02300.02100.02100.02102,359,300
29 Dec 20220.02200.02300.02200.02300.02302,836,700
28 Dec 20220.02200.02300.02200.02200.02206,926,600
27 Dec 20220.02200.02300.02100.02300.02301,512,700
23 Dec 20220.02300.02400.02200.02300.02301,832,700
22 Dec 20220.02300.02400.02300.02400.02402,745,000
21 Dec 20220.02100.02300.02100.02300.02309,085,100
20 Dec 20220.02100.02100.02100.02100.0210-
19 Dec 20220.02100.02100.02100.02100.0210900,000
16 Dec 20220.02300.02300.02200.02300.0230499,200
15 Dec 20220.02300.02300.02200.02300.0230958,100
14 Dec 20220.02200.02200.02200.02200.0220505,000
13 Dec 20220.02200.02300.02200.02300.02301,091,000
12 Dec 20220.02200.02300.02200.02300.0230746,200
09 Dec 20220.02100.02200.02100.02200.0220867,900
08 Dec 20220.02200.02200.02100.02100.02101,847,100
07 Dec 20220.02100.02200.02100.02200.02203,200,000
06 Dec 20220.02100.02200.02100.02200.02201,012,000
05 Dec 20220.02200.02200.02000.02100.02102,778,500
02 Dec 20220.02400.02400.02200.02200.02201,341,900
01 Dec 20220.02300.02500.02200.02300.02307,144,100
30 Nov 20220.02100.02400.02100.02300.02306,174,100
29 Nov 20220.02100.02200.02100.02100.0210920,500
28 Nov 20220.01900.02200.01900.02200.02205,169,700
25 Nov 20220.01800.01900.01800.01800.018096,000
24 Nov 20220.01900.01900.01900.01900.0190133,000
23 Nov 20220.01900.02000.01800.01800.0180337,600
22 Nov 20220.01900.01900.01900.01900.0190283,000
21 Nov 20220.02000.02000.01900.01900.0190350,600
18 Nov 20220.02000.02000.01900.02000.0200153,000
17 Nov 20220.01900.02000.01900.01900.0190301,000
16 Nov 20220.02000.02000.02000.02000.0200-
15 Nov 20220.01900.02000.01900.02000.0200189,000
14 Nov 20220.01900.01900.01900.01900.0190100,000
11 Nov 20220.02000.02000.01900.02000.02001,194,000
10 Nov 20220.02000.02000.02000.02000.0200500,000
09 Nov 20220.01900.01900.01900.01900.01901,030,000
08 Nov 20220.01900.01900.01900.01900.0190465,000
07 Nov 20220.01800.01900.01800.01900.01901,780,600
04 Nov 20220.01900.01900.01900.01900.01902,500,000
03 Nov 20220.01900.02000.01900.02000.02005,232,500
02 Nov 20220.01800.01900.01800.01900.01901,855,900
01 Nov 20220.01800.01800.01800.01800.0180-
31 Oct 20220.01800.01800.01800.01800.0180897,900
28 Oct 20220.01700.01700.01600.01600.0160210,000
27 Oct 20220.01900.01900.01900.01900.019050,000
26 Oct 20220.01800.01900.01800.01900.01902,104,300
25 Oct 20220.01700.01700.01700.01700.0170200,000
21 Oct 20220.01700.01700.01700.01700.0170200,000
20 Oct 20220.01700.01800.01700.01800.01801,370,000
19 Oct 20220.01700.01700.01700.01700.0170-
18 Oct 20220.01700.01700.01700.01700.0170560,600
17 Oct 20220.01700.01700.01700.01700.0170-
14 Oct 20220.01700.01700.01700.01700.0170-
13 Oct 20220.01700.01700.01700.01700.0170-
12 Oct 20220.01700.01700.01700.01700.0170-
11 Oct 20220.01700.01700.01700.01700.0170-
10 Oct 20220.01700.01700.01700.01700.0170-
07 Oct 20220.01700.01700.01700.01700.0170200,000
06 Oct 20220.01500.01500.01500.01500.0150-
05 Oct 20220.01500.01500.01500.01500.0150-
04 Oct 20220.01500.01500.01500.01500.015016,600
03 Oct 20220.01600.01600.01600.01600.0160-
30 Sept 20220.01600.01600.01600.01600.0160-
29 Sept 20220.01600.01600.01600.01600.0160-
28 Sept 20220.01700.01700.01600.01600.0160400,000
27 Sept 20220.01700.01700.01700.01700.0170-
26 Sept 20220.01800.01800.01700.01700.0170160,000
23 Sept 20220.01800.01800.01800.01800.0180450,000
22 Sept 20220.01800.01900.01800.01900.01901,267,000
21 Sept 20220.01800.01900.01800.01800.0180200,000
20 Sept 20220.01700.01700.01700.01700.0170-
19 Sept 20220.01700.01700.01700.01700.017075,000
16 Sept 20220.01800.01800.01700.01700.017075,000
15 Sept 20220.01800.01800.01800.01800.0180178,000
14 Sept 20220.01700.01700.01700.01700.0170452,200
13 Sept 20220.01600.01600.01600.01600.0160645,000
12 Sept 20220.01600.01600.01600.01600.016083,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...