F34.SI - Wilmar International Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 20204.27004.28004.23004.26004.26004,731,600
08 Jul 20204.23004.26004.20004.25004.25005,376,000
07 Jul 20204.24004.28004.18004.19004.19006,980,500
06 Jul 20204.18004.23004.13004.22004.22006,957,900
03 Jul 20204.14004.19004.11004.14004.14003,039,300
02 Jul 20204.09004.15004.07004.12004.12007,471,400
01 Jul 20204.11004.15004.09004.10004.10003,930,500
30 Jun 20204.14004.14004.07004.09004.09007,440,700
29 Jun 20204.13004.14004.06004.09004.09006,825,000
26 Jun 20204.08004.19004.08004.17004.17008,401,600
25 Jun 20204.06004.12004.02004.08004.08009,261,000
24 Jun 20204.21004.24004.08004.09004.090013,876,200
23 Jun 20203.89004.26003.84004.18004.180030,353,300
22 Jun 20203.84003.91003.80003.88003.88006,527,300
19 Jun 20203.88003.90003.82003.82003.820013,759,500
18 Jun 20203.87003.93003.86003.89003.89003,291,600
17 Jun 20203.94003.98003.87003.90003.90006,155,300
16 Jun 20203.84003.94003.80003.88003.88007,872,800
15 Jun 20203.86003.89003.76003.78003.78008,366,500
15 Jun 20200.095 Dividend
12 Jun 20203.87003.97003.86003.96003.86507,350,300
11 Jun 20204.03004.03003.92003.94003.84557,002,400
10 Jun 20204.01004.05003.98004.04003.94313,318,400
09 Jun 20204.00004.03003.98003.99003.89437,192,700
08 Jun 20204.07004.07004.00004.04003.94315,567,400
05 Jun 20204.06004.10004.05004.07003.97244,876,800
04 Jun 20204.02004.09004.00004.09003.99197,030,900
03 Jun 20204.00004.01003.96004.00003.90404,858,900
02 Jun 20203.93004.00003.93003.99003.89435,740,700
01 Jun 20203.99004.04003.87003.92003.82609,744,800
29 May 20203.93004.00003.91003.98003.884512,231,400
28 May 20204.00004.00003.92003.94003.84555,124,800
27 May 20203.86003.99003.83003.98003.88459,383,300
26 May 20203.81003.92003.78003.90003.80646,355,400
22 May 20203.79003.84003.76003.78003.68936,586,000
21 May 20203.88003.90003.78003.81003.71865,739,600
20 May 20203.86003.89003.84003.87003.77723,337,500
19 May 20203.88003.91003.86003.86003.76747,192,371
18 May 20203.79003.84003.79003.82003.72844,310,700
15 May 20203.87003.91003.77003.83003.73817,887,700
14 May 20203.93003.96003.81003.87003.777210,551,800
13 May 20203.84004.08003.84003.99003.894317,115,100
12 May 20203.58003.93003.56003.82003.728420,074,100
11 May 20203.46003.54003.45003.54003.45513,955,100
08 May 20203.57003.57003.43003.47003.38685,945,100
06 May 20203.40003.50003.40003.48003.39653,520,700
05 May 20203.44003.48003.42003.44003.35753,927,900
04 May 20203.42003.44003.36003.40003.31846,977,200
30 Apr 20203.51003.58003.49003.57003.484415,256,000
30 Apr 20200.095 Dividend
29 Apr 20203.48003.49003.42003.46003.28433,577,900
28 Apr 20203.35003.49003.35003.49003.31286,228,500
27 Apr 20203.43003.44003.35003.35003.17994,982,900
24 Apr 20203.34003.41003.31003.39003.21785,371,300
23 Apr 20203.35003.43003.33003.37003.19885,438,400
22 Apr 20203.32003.37003.25003.37003.19886,192,800
21 Apr 20203.40003.41003.34003.37003.19888,758,600
20 Apr 20203.45003.49003.41003.46003.28434,171,600
17 Apr 20203.59003.59003.42003.42003.24637,353,500
16 Apr 20203.39003.57003.37003.52003.34128,209,100
15 Apr 20203.51003.54003.39003.43003.25586,721,500
14 Apr 20203.36003.52003.36003.52003.34127,083,100
13 Apr 20203.45003.46003.35003.37003.19882,470,700
09 Apr 20203.45003.50003.41003.43003.25584,755,900
08 Apr 20203.40003.43003.36003.39003.21784,172,300
07 Apr 20203.42003.47003.35003.47003.293810,222,900
06 Apr 20203.24003.40003.18003.40003.22737,765,800
03 Apr 20203.26003.30003.11003.14002.980511,080,700
02 Apr 20203.14003.42003.13003.34003.170412,476,400
01 Apr 20203.20003.28003.13003.19003.02806,708,100
31 Mar 20203.19003.24003.14003.23003.066013,433,900
30 Mar 20203.20003.22003.06003.07002.914110,006,200
27 Mar 20203.25003.29003.19003.22003.05656,801,400
26 Mar 20203.28003.28003.13003.18003.018510,227,800
25 Mar 20203.09003.29003.05003.26003.094411,725,200
24 Mar 20202.97003.07002.90003.02002.86669,649,100
23 Mar 20202.90002.93002.83002.90002.752711,037,200
20 Mar 20203.00003.14002.97003.09002.933114,394,900
19 Mar 20203.11003.21002.93002.97002.819216,488,900
18 Mar 20203.21003.35003.11003.16002.99959,538,700
17 Mar 20203.27003.32003.18003.19003.02808,769,500
16 Mar 20203.35003.39003.16003.23003.06609,790,900
13 Mar 20203.21003.52003.14003.40003.227312,782,200
12 Mar 20203.70003.71003.41003.42003.246313,133,400
11 Mar 20203.81003.85003.70003.73003.54066,957,700
10 Mar 20203.76003.85003.69003.84003.645010,895,200
09 Mar 20203.91003.91003.62003.73003.540611,334,200
06 Mar 20204.03004.06003.96003.96003.75896,130,600
05 Mar 20204.08004.11004.02004.05003.84436,860,500
04 Mar 20204.03004.05004.00004.05003.84434,629,800
03 Mar 20204.04004.09004.01004.03003.82536,770,600
02 Mar 20203.95004.02003.92004.00003.79686,440,900
28 Feb 20204.04004.10003.95003.97003.768412,255,900
27 Feb 20204.11004.16004.06004.15003.93927,578,200
26 Feb 20204.12004.17004.10004.12003.91086,796,600
25 Feb 20204.11004.23004.10004.17003.95829,580,100
24 Feb 20204.05004.09004.04004.05003.84433,422,500
21 Feb 20204.09004.17004.07004.11003.901310,583,100
20 Feb 20204.08004.09004.02004.04003.83483,133,600
19 Feb 20204.03004.09004.00004.06003.85383,572,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...