F34.SI - Wilmar International Limited
SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | 3.8800 | 3.9300 | 3.8800 | 3.8900 | 3.8900 | 1,761,300 |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | 3.9800 | 4.0000 | 3.9500 | 3.9500 | 3.9500 | 2,205,900 |
| 29 May 2023 | 3.9800 | 4.0200 | 3.9800 | 3.9800 | 3.9800 | 3,219,000 |
| 26 May 2023 | 3.9500 | 3.9800 | 3.9500 | 3.9800 | 3.9800 | 1,921,200 |
| 25 May 2023 | 3.9700 | 3.9900 | 3.9400 | 3.9800 | 3.9800 | 6,429,000 |
| 24 May 2023 | 3.9800 | 4.0100 | 3.9700 | 4.0000 | 4.0000 | 5,106,400 |
| 23 May 2023 | 3.9900 | 4.0300 | 3.9700 | 3.9700 | 3.9700 | 4,472,400 |
| 22 May 2023 | 3.9900 | 4.0100 | 3.9800 | 3.9900 | 3.9900 | 3,181,100 |
| 19 May 2023 | 3.9900 | 4.0100 | 3.9800 | 3.9900 | 3.9900 | 3,644,900 |
| 18 May 2023 | 3.9900 | 4.0200 | 3.9800 | 3.9800 | 3.9800 | 2,475,300 |
| 17 May 2023 | 3.9900 | 4.0200 | 3.9400 | 3.9600 | 3.9600 | 4,472,300 |
| 16 May 2023 | 4.0000 | 4.0100 | 3.9700 | 3.9900 | 3.9900 | 3,276,500 |
| 15 May 2023 | 4.0000 | 4.0100 | 3.9700 | 4.0000 | 4.0000 | 2,610,700 |
| 12 May 2023 | 3.9500 | 3.9900 | 3.9300 | 3.9900 | 3.9900 | 5,305,600 |
| 11 May 2023 | 3.9500 | 3.9700 | 3.9400 | 3.9600 | 3.9600 | 2,462,500 |
| 10 May 2023 | 3.9900 | 3.9900 | 3.9300 | 3.9400 | 3.9400 | 4,183,600 |
| 09 May 2023 | 3.9300 | 3.9900 | 3.9200 | 3.9800 | 3.9800 | 5,379,100 |
| 08 May 2023 | 3.8900 | 3.9500 | 3.8800 | 3.9300 | 3.9300 | 4,615,000 |
| 05 May 2023 | 3.8700 | 3.8800 | 3.8500 | 3.8800 | 3.8800 | 2,168,500 |
| 04 May 2023 | 3.8500 | 3.8900 | 3.8500 | 3.8700 | 3.8700 | 4,212,400 |
| 03 May 2023 | 3.9000 | 3.9100 | 3.8500 | 3.8500 | 3.8500 | 8,381,000 |
| 02 May 2023 | 3.9300 | 3.9800 | 3.9000 | 3.9300 | 3.9300 | 7,710,900 |
| 28 Apr 2023 | 3.9700 | 3.9700 | 3.9300 | 3.9300 | 3.9300 | 4,826,000 |
| 27 Apr 2023 | 4.0300 | 4.0300 | 3.9600 | 3.9700 | 3.9700 | 5,886,000 |
| 27 Apr 2023 | 0.11 Dividend | |||||
| 26 Apr 2023 | 4.0800 | 4.1100 | 4.0700 | 4.1100 | 4.0000 | 2,284,700 |
| 25 Apr 2023 | 4.1300 | 4.1400 | 4.0900 | 4.0900 | 3.9805 | 3,688,700 |
| 24 Apr 2023 | 4.1200 | 4.1400 | 4.0900 | 4.1300 | 4.0195 | 3,155,600 |
| 21 Apr 2023 | 4.0800 | 4.1400 | 4.0700 | 4.1000 | 3.9903 | 6,055,400 |
| 20 Apr 2023 | 4.1000 | 4.1200 | 4.0600 | 4.0600 | 3.9513 | 6,611,400 |
| 19 Apr 2023 | 4.1000 | 4.1300 | 4.0900 | 4.1000 | 3.9903 | 5,105,800 |
| 18 Apr 2023 | 4.0900 | 4.1100 | 4.0600 | 4.1000 | 3.9903 | 3,494,300 |
| 17 Apr 2023 | 4.0900 | 4.1100 | 4.0600 | 4.0900 | 3.9805 | 5,850,800 |
| 14 Apr 2023 | 4.1300 | 4.1300 | 4.0900 | 4.0900 | 3.9805 | 6,809,300 |
| 13 Apr 2023 | 4.1400 | 4.1500 | 4.0900 | 4.1200 | 4.0097 | 8,360,500 |
| 12 Apr 2023 | 4.1800 | 4.1800 | 4.1100 | 4.1300 | 4.0195 | 11,066,000 |
| 11 Apr 2023 | 4.1600 | 4.1800 | 4.1500 | 4.1600 | 4.0487 | 3,619,100 |
| 10 Apr 2023 | 4.1600 | 4.1700 | 4.1300 | 4.1500 | 4.0389 | 4,713,400 |
| 06 Apr 2023 | 4.2200 | 4.2200 | 4.1400 | 4.1500 | 4.0389 | 10,191,200 |
| 05 Apr 2023 | 4.2800 | 4.2800 | 4.1900 | 4.2300 | 4.1168 | 15,122,600 |
| 04 Apr 2023 | 4.2800 | 4.2900 | 4.2600 | 4.2700 | 4.1557 | 6,753,600 |
| 03 Apr 2023 | 4.2300 | 4.2700 | 4.2200 | 4.2600 | 4.1460 | 7,530,500 |
| 31 Mar 2023 | 4.2100 | 4.2300 | 4.1800 | 4.2100 | 4.0973 | 5,718,700 |
| 30 Mar 2023 | 4.2300 | 4.2400 | 4.1900 | 4.2000 | 4.0876 | 7,970,400 |
| 29 Mar 2023 | 4.1900 | 4.2300 | 4.1600 | 4.2200 | 4.1071 | 4,106,700 |
| 28 Mar 2023 | 4.2100 | 4.2300 | 4.1800 | 4.2000 | 4.0876 | 5,246,000 |
| 27 Mar 2023 | 4.1900 | 4.2300 | 4.1700 | 4.2000 | 4.0876 | 5,864,700 |
| 24 Mar 2023 | 4.1700 | 4.2100 | 4.1400 | 4.1800 | 4.0681 | 7,388,200 |
| 23 Mar 2023 | 4.1200 | 4.1700 | 4.0900 | 4.1500 | 4.0389 | 6,695,000 |
| 22 Mar 2023 | 4.1200 | 4.1800 | 4.0800 | 4.1500 | 4.0389 | 9,665,900 |
| 21 Mar 2023 | 4.1200 | 4.1200 | 4.0500 | 4.0900 | 3.9805 | 5,721,400 |
| 20 Mar 2023 | 4.1700 | 4.1700 | 4.0600 | 4.0800 | 3.9708 | 10,008,900 |
| 17 Mar 2023 | 4.0800 | 4.1800 | 4.0700 | 4.1700 | 4.0584 | 23,484,900 |
| 16 Mar 2023 | 4.0800 | 4.1000 | 4.0500 | 4.0800 | 3.9708 | 8,065,900 |
| 15 Mar 2023 | 3.9900 | 4.0600 | 3.9900 | 4.0500 | 3.9416 | 7,502,200 |
| 14 Mar 2023 | 3.9600 | 4.0100 | 3.9500 | 3.9800 | 3.8735 | 6,930,900 |
| 13 Mar 2023 | 3.9200 | 4.0000 | 3.9200 | 3.9800 | 3.8735 | 7,571,600 |
| 10 Mar 2023 | 3.9200 | 3.9700 | 3.9200 | 3.9400 | 3.8345 | 7,969,200 |
| 09 Mar 2023 | 3.9500 | 3.9600 | 3.9300 | 3.9300 | 3.8248 | 7,311,000 |
| 08 Mar 2023 | 3.9600 | 4.0000 | 3.9300 | 3.9800 | 3.8735 | 7,111,300 |
| 07 Mar 2023 | 3.9800 | 4.0000 | 3.9600 | 3.9600 | 3.8540 | 5,682,700 |
| 06 Mar 2023 | 3.9400 | 4.0000 | 3.9400 | 3.9800 | 3.8735 | 5,732,500 |
| 03 Mar 2023 | 3.9500 | 3.9600 | 3.9300 | 3.9400 | 3.8345 | 4,470,000 |
| 02 Mar 2023 | 3.9300 | 3.9600 | 3.9100 | 3.9400 | 3.8345 | 4,885,400 |
| 01 Mar 2023 | 3.9300 | 3.9600 | 3.9200 | 3.9300 | 3.8248 | 4,697,700 |
| 28 Feb 2023 | 3.8700 | 3.9400 | 3.8600 | 3.9400 | 3.8345 | 17,437,400 |
| 27 Feb 2023 | 3.9000 | 3.9200 | 3.8700 | 3.8700 | 3.7664 | 9,844,200 |
| 24 Feb 2023 | 3.9500 | 3.9800 | 3.9300 | 3.9300 | 3.8248 | 7,345,700 |
| 23 Feb 2023 | 3.9800 | 4.0100 | 3.9500 | 3.9500 | 3.8443 | 10,080,200 |
| 22 Feb 2023 | 4.0000 | 4.0800 | 3.9800 | 3.9800 | 3.8735 | 13,556,300 |
| 21 Feb 2023 | 4.0100 | 4.0100 | 3.9700 | 3.9800 | 3.8735 | 4,070,300 |
| 20 Feb 2023 | 3.9800 | 4.0200 | 3.9800 | 4.0000 | 3.8929 | 3,489,200 |
| 17 Feb 2023 | 3.9600 | 4.0000 | 3.9600 | 3.9700 | 3.8637 | 5,020,600 |
| 16 Feb 2023 | 3.9600 | 4.0100 | 3.9600 | 3.9700 | 3.8637 | 3,410,300 |
| 15 Feb 2023 | 3.9600 | 4.0100 | 3.9600 | 3.9700 | 3.8637 | 8,032,600 |
| 14 Feb 2023 | 4.0000 | 4.0300 | 3.9800 | 3.9800 | 3.8735 | 2,768,100 |
| 13 Feb 2023 | 3.9600 | 4.0200 | 3.9600 | 4.0000 | 3.8929 | 5,345,700 |
| 10 Feb 2023 | 3.9300 | 3.9700 | 3.8900 | 3.9600 | 3.8540 | 5,965,000 |
| 09 Feb 2023 | 3.9600 | 3.9800 | 3.9200 | 3.9500 | 3.8443 | 4,657,300 |
| 08 Feb 2023 | 3.9500 | 4.0100 | 3.9500 | 4.0000 | 3.8929 | 3,752,600 |
| 07 Feb 2023 | 4.0200 | 4.0400 | 3.9500 | 3.9600 | 3.8540 | 8,986,100 |
| 06 Feb 2023 | 4.0300 | 4.0500 | 4.0000 | 4.0300 | 3.9221 | 3,812,200 |
| 03 Feb 2023 | 4.1100 | 4.1100 | 4.0400 | 4.0500 | 3.9416 | 4,784,700 |
| 02 Feb 2023 | 4.0800 | 4.0900 | 4.0600 | 4.0800 | 3.9708 | 2,900,200 |
| 01 Feb 2023 | 4.0900 | 4.1100 | 4.0700 | 4.0900 | 3.9805 | 2,706,800 |
| 31 Jan 2023 | 4.0400 | 4.1200 | 4.0400 | 4.0700 | 3.9611 | 5,843,300 |
| 30 Jan 2023 | 4.1000 | 4.1000 | 4.0400 | 4.0600 | 3.9513 | 9,339,400 |
| 27 Jan 2023 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | 3.9903 | 5,491,600 |
| 26 Jan 2023 | 4.1100 | 4.1500 | 4.0900 | 4.1300 | 4.0195 | 5,180,824 |
| 25 Jan 2023 | 4.1000 | 4.1400 | 4.0800 | 4.1100 | 4.0000 | 5,158,200 |
| 20 Jan 2023 | 4.0700 | 4.0900 | 4.0200 | 4.0600 | 3.9513 | 7,008,500 |
| 19 Jan 2023 | 4.1300 | 4.1300 | 4.0700 | 4.0700 | 3.9611 | 5,437,768 |
| 18 Jan 2023 | 4.1200 | 4.1600 | 4.1200 | 4.1400 | 4.0292 | 3,992,200 |
| 17 Jan 2023 | 4.1200 | 4.1600 | 4.1100 | 4.1200 | 4.0097 | 2,701,000 |
| 16 Jan 2023 | 4.1600 | 4.1700 | 4.1200 | 4.1400 | 4.0292 | 1,910,000 |
| 13 Jan 2023 | 4.1700 | 4.1800 | 4.1200 | 4.1500 | 4.0389 | 3,331,900 |
| 12 Jan 2023 | 4.1500 | 4.1600 | 4.0900 | 4.1400 | 4.0292 | 4,834,700 |
| 11 Jan 2023 | 4.1300 | 4.1400 | 4.1000 | 4.1200 | 4.0097 | 2,832,600 |
| 10 Jan 2023 | 4.1700 | 4.1800 | 4.1100 | 4.1300 | 4.0195 | 4,098,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.