Singapore markets closed

World Precision Machinery Limited (B49.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.38500.0000 (0.00%)
At close: 03:14PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20220.38500.38500.38500.38500.3850-
30 Jun 20220.38500.38500.38500.38500.3850-
29 Jun 20220.38500.38500.38500.38500.3850-
28 Jun 20220.38500.38500.38500.38500.3850-
27 Jun 20220.38500.38500.38500.38500.3850-
24 Jun 20220.36000.38500.36000.38500.3850395,000
23 Jun 20220.34000.34000.34000.34000.3400-
22 Jun 20220.34000.34000.34000.34000.3400-
21 Jun 20220.34000.34000.34000.34000.3400-
20 Jun 20220.34000.34000.34000.34000.3400-
17 Jun 20220.34000.34000.34000.34000.3400-
16 Jun 20220.34000.34000.34000.34000.340020,000
15 Jun 20220.33000.33000.33000.33000.330020,000
14 Jun 20220.34000.34000.33000.33000.330065,000
13 Jun 20220.35000.35000.35000.35000.3500-
10 Jun 20220.35000.35000.35000.35000.3500-
09 Jun 20220.35000.35000.35000.35000.3500-
08 Jun 20220.35000.35000.35000.35000.3500-
07 Jun 20220.35000.35000.35000.35000.3500-
06 Jun 20220.35000.35000.35000.35000.35003,000
03 Jun 20220.34500.34500.34500.34500.3450-
02 Jun 20220.34500.34500.34500.34500.3450-
01 Jun 20220.34500.34500.34500.34500.3450100
31 May 20220.34500.34500.34500.34500.3450-
30 May 20220.34500.34500.34500.34500.3450-
27 May 20220.34500.34500.34500.34500.3450-
26 May 20220.34500.34500.34500.34500.3450-
25 May 20220.34500.34500.34500.34500.3450-
24 May 20220.34500.34500.34500.34500.34506,100
23 May 20220.34500.34500.34500.34500.34502,000
20 May 20220.35500.35500.35500.35500.3550-
19 May 20220.33000.35500.33000.35500.355010,000
19 May 20220.02565 Dividend
18 May 20220.36000.36000.34500.35500.329375,900
17 May 20220.36000.36000.36000.36000.3340-
13 May 20220.35500.36000.35500.36000.334040,100
12 May 20220.35000.35000.35000.35000.3247-
11 May 20220.35000.35000.35000.35000.3247-
10 May 20220.35000.35000.35000.35000.3247-
09 May 20220.35000.35000.35000.35000.3247-
06 May 20220.35000.35000.35000.35000.3247-
05 May 20220.35000.35000.35000.35000.32479,800
04 May 20220.35000.35000.35000.35000.324750,000
29 Apr 20220.35500.35500.35500.35500.3293-
28 Apr 20220.35500.35500.35500.35500.3293-
27 Apr 20220.35500.35500.35500.35500.3293100
26 Apr 20220.36000.36000.35500.35500.32939,100
25 Apr 20220.35500.35500.35500.35500.329325,000
22 Apr 20220.35500.36000.35500.36000.334055,000
21 Apr 20220.35000.35000.35000.35000.324749,900
20 Apr 20220.35500.35500.35500.35500.329330,000
19 Apr 20220.35000.35000.35000.35000.3247-
18 Apr 20220.35000.35000.35000.35000.3247-
14 Apr 20220.35000.35000.35000.35000.324720,100
13 Apr 20220.35000.35000.35000.35000.324710,000
12 Apr 20220.35000.35000.35000.35000.3247-
11 Apr 20220.35000.35000.35000.35000.3247-
08 Apr 20220.35000.35000.35000.35000.3247-
07 Apr 20220.35000.35000.35000.35000.3247-
06 Apr 20220.35000.35000.35000.35000.3247-
05 Apr 20220.35000.35000.35000.35000.3247-
04 Apr 20220.35000.35000.35000.35000.3247-
01 Apr 20220.35000.35000.35000.35000.3247-
31 Mar 20220.35000.35000.35000.35000.3247-
30 Mar 20220.35000.35000.35000.35000.3247-
29 Mar 20220.35000.35000.35000.35000.3247-
28 Mar 20220.35000.35000.35000.35000.324710,000
25 Mar 20220.36500.36500.36500.36500.3386-
24 Mar 20220.36500.36500.36500.36500.3386-
23 Mar 20220.36500.36500.36500.36500.3386-
22 Mar 20220.36500.36500.36500.36500.3386-
21 Mar 20220.36000.36500.36000.36500.338615,100
18 Mar 20220.36000.36000.36000.36000.334045,000
17 Mar 20220.34000.34000.34000.34000.315415,000
16 Mar 20220.34000.34000.34000.34000.315425,000
15 Mar 20220.35500.35500.35000.35000.3247160,000
14 Mar 20220.36000.36000.36000.36000.3340-
11 Mar 20220.36000.36000.36000.36000.3340-
10 Mar 20220.36000.36000.36000.36000.3340-
09 Mar 20220.36000.36000.36000.36000.33403,800
08 Mar 20220.35500.35500.35500.35500.329314,900
07 Mar 20220.36500.36500.36000.36500.3386112,000
04 Mar 20220.35500.36000.35500.36000.334030,000
03 Mar 20220.36500.36500.36000.36000.334057,300
02 Mar 20220.36000.37000.36000.36500.3386104,500
01 Mar 20220.37500.37500.37500.37500.3479-
28 Feb 20220.37500.37500.37500.37500.3479-
25 Feb 20220.37500.37500.37500.37500.3479-
24 Feb 20220.37500.37500.37500.37500.3479-
23 Feb 20220.37500.37500.37500.37500.3479-
22 Feb 20220.37500.37500.37500.37500.3479-
21 Feb 20220.37500.37500.37500.37500.3479-
18 Feb 20220.37500.37500.37500.37500.3479-
17 Feb 20220.37500.37500.37500.37500.3479-
16 Feb 20220.37500.37500.37500.37500.3479-
15 Feb 20220.37500.37500.37500.37500.3479-
14 Feb 20220.36000.37500.36000.37500.347910,000
11 Feb 20220.36000.36000.36000.36000.3340-
10 Feb 20220.36000.36000.36000.36000.3340-
09 Feb 20220.37000.37000.34000.36000.334024,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...