Singapore markets open in 7 hours 10 minutes

World Precision Machinery Limited (B49.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3700+0.0200 (+5.71%)
At close: 11:53AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
28 Sep 20210.39000.39000.37000.37000.3700120,100
27 Sep 20210.35000.35000.35000.35000.3500-
24 Sep 20210.35500.35500.34500.35000.3500218,200
23 Sep 20210.36000.36000.36000.36000.3600-
22 Sep 20210.36000.36000.36000.36000.360049,000
21 Sep 20210.36000.36000.36000.36000.36001,000
20 Sep 20210.37000.37000.37000.37000.3700-
17 Sep 20210.37000.37000.37000.37000.370020,000
16 Sep 20210.37000.37000.37000.37000.3700-
15 Sep 20210.37000.37000.37000.37000.370039,700
14 Sep 20210.40000.40000.40000.40000.4000-
13 Sep 20210.38500.40000.38500.40000.400022,000
10 Sep 20210.37500.37500.37500.37500.3750-
09 Sep 20210.38000.39000.37500.37500.375046,000
08 Sep 20210.38000.38000.38000.38000.38004,000
07 Sep 20210.38000.39500.38000.39500.3950342,100
06 Sep 20210.39000.39500.37500.39500.3950222,800
03 Sep 20210.37000.39000.37000.39000.3900114,200
02 Sep 20210.36000.39000.36000.37000.3700183,000
01 Sep 20210.36500.36500.36000.36000.360036,000
31 Aug 20210.36000.36000.36000.36000.36004,000
30 Aug 20210.37000.37000.37000.37000.3700-
27 Aug 20210.37000.37000.37000.37000.3700100
26 Aug 20210.37000.37000.37000.37000.3700-
25 Aug 20210.37000.37000.37000.37000.3700-
24 Aug 20210.37000.37000.37000.37000.3700-
23 Aug 20210.37000.37000.37000.37000.3700-
20 Aug 20210.37000.37000.37000.37000.370062,000
19 Aug 20210.37500.37500.37500.37500.3750-
18 Aug 20210.37500.37500.35000.37500.375015,900
17 Aug 20210.38500.38500.38500.38500.3850-
16 Aug 20210.41000.41000.38500.38500.385051,100
13 Aug 20210.37000.43000.37000.39000.3900148,800
12 Aug 20210.34000.34000.34000.34000.3400-
11 Aug 20210.34000.34000.34000.34000.340013,700
10 Aug 20210.32500.32500.32500.32500.3250-
06 Aug 20210.32500.32500.32500.32500.325022,000
05 Aug 20210.33500.33500.33000.33000.330048,600
04 Aug 20210.33000.34000.33000.34000.340040,000
03 Aug 20210.34000.34000.34000.34000.3400-
02 Aug 20210.34000.34000.34000.34000.3400-
30 Jul 20210.34000.34000.34000.34000.3400-
29 Jul 20210.34000.34000.34000.34000.3400-
28 Jul 20210.34000.34500.34000.34000.340036,400
27 Jul 20210.34000.34000.34000.34000.34002,600
26 Jul 20210.34000.34000.34000.34000.3400118,700
23 Jul 20210.33500.33500.33500.33500.335040,000
22 Jul 20210.36500.36500.36500.36500.3650-
21 Jul 20210.36500.36500.36500.36500.3650-
19 Jul 20210.36000.37000.36000.36500.365020,200
16 Jul 20210.35000.36000.32000.32000.320090,900
15 Jul 20210.33500.33500.33500.33500.3350-
14 Jul 20210.33500.33500.33500.33500.335021,000
13 Jul 20210.40000.40000.40000.40000.4000-
12 Jul 20210.40000.40000.40000.40000.4000-
09 Jul 20210.40000.40000.40000.40000.4000-
08 Jul 20210.40000.40000.40000.40000.4000-
07 Jul 20210.40000.40000.40000.40000.4000-
06 Jul 20210.40000.40000.40000.40000.4000-
05 Jul 20210.38500.40000.38500.40000.40007,500
02 Jul 20210.36500.37000.36500.37000.370010,600
01 Jul 20210.37000.37000.37000.37000.3700-
30 Jun 20210.34000.37000.33500.37000.370032,100
29 Jun 20210.39000.39000.39000.39000.3900-
28 Jun 20210.39000.39000.39000.39000.3900-
25 Jun 20210.34000.39000.34000.39000.390019,800
24 Jun 20210.32500.32500.32500.32500.3250-
23 Jun 20210.32500.32500.32500.32500.3250-
22 Jun 20210.32500.32500.32500.32500.3250-
21 Jun 20210.32500.32500.32500.32500.3250-
18 Jun 20210.32500.32500.32500.32500.3250-
17 Jun 20210.32500.32500.32500.32500.3250-
16 Jun 20210.32500.32500.32500.32500.3250-
15 Jun 20210.32500.32500.32500.32500.3250-
14 Jun 20210.32500.32500.32500.32500.3250-
11 Jun 20210.32500.32500.32500.32500.3250-
10 Jun 20210.32500.32500.32500.32500.3250-
09 Jun 20210.32500.32500.32500.32500.3250-
08 Jun 20210.32500.32500.32500.32500.3250-
07 Jun 20210.32500.32500.32500.32500.32507,000
04 Jun 20210.33000.33000.32500.32500.325010,000
03 Jun 20210.34000.34000.34000.34000.3400-
02 Jun 20210.34000.34000.34000.34000.3400-
01 Jun 20210.34000.34000.34000.34000.3400-
31 May 20210.34000.34000.34000.34000.340010,000
28 May 20210.33000.33000.33000.33000.3300-
27 May 20210.33000.33000.33000.33000.3300-
25 May 20210.33000.33000.33000.33000.33008,000
24 May 20210.39000.39000.39000.39000.3900-
21 May 20210.39000.39000.39000.39000.3900-
20 May 20210.39000.39000.39000.39000.3900-
20 May 20210.015533 Dividend
19 May 20210.39000.39000.39000.39000.3745-
18 May 20210.39000.39000.39000.39000.3745900
17 May 20210.36000.36000.36000.36000.3457-
14 May 20210.36000.36000.36000.36000.3457-
12 May 20210.36000.36000.36000.36000.3457-
11 May 20210.36000.36000.36000.36000.3457-
10 May 20210.36000.36000.36000.36000.3457-
07 May 20210.36000.36000.36000.36000.3457-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...