F34.SI - Wilmar International Limited
SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jul 2020 | 4.2700 | 4.2800 | 4.2300 | 4.2600 | 4.2600 | 4,731,600 |
| 08 Jul 2020 | 4.2300 | 4.2600 | 4.2000 | 4.2500 | 4.2500 | 5,376,000 |
| 07 Jul 2020 | 4.2400 | 4.2800 | 4.1800 | 4.1900 | 4.1900 | 6,980,500 |
| 06 Jul 2020 | 4.1800 | 4.2300 | 4.1300 | 4.2200 | 4.2200 | 6,957,900 |
| 03 Jul 2020 | 4.1400 | 4.1900 | 4.1100 | 4.1400 | 4.1400 | 3,039,300 |
| 02 Jul 2020 | 4.0900 | 4.1500 | 4.0700 | 4.1200 | 4.1200 | 7,471,400 |
| 01 Jul 2020 | 4.1100 | 4.1500 | 4.0900 | 4.1000 | 4.1000 | 3,930,500 |
| 30 Jun 2020 | 4.1400 | 4.1400 | 4.0700 | 4.0900 | 4.0900 | 7,440,700 |
| 29 Jun 2020 | 4.1300 | 4.1400 | 4.0600 | 4.0900 | 4.0900 | 6,825,000 |
| 26 Jun 2020 | 4.0800 | 4.1900 | 4.0800 | 4.1700 | 4.1700 | 8,401,600 |
| 25 Jun 2020 | 4.0600 | 4.1200 | 4.0200 | 4.0800 | 4.0800 | 9,261,000 |
| 24 Jun 2020 | 4.2100 | 4.2400 | 4.0800 | 4.0900 | 4.0900 | 13,876,200 |
| 23 Jun 2020 | 3.8900 | 4.2600 | 3.8400 | 4.1800 | 4.1800 | 30,353,300 |
| 22 Jun 2020 | 3.8400 | 3.9100 | 3.8000 | 3.8800 | 3.8800 | 6,527,300 |
| 19 Jun 2020 | 3.8800 | 3.9000 | 3.8200 | 3.8200 | 3.8200 | 13,759,500 |
| 18 Jun 2020 | 3.8700 | 3.9300 | 3.8600 | 3.8900 | 3.8900 | 3,291,600 |
| 17 Jun 2020 | 3.9400 | 3.9800 | 3.8700 | 3.9000 | 3.9000 | 6,155,300 |
| 16 Jun 2020 | 3.8400 | 3.9400 | 3.8000 | 3.8800 | 3.8800 | 7,872,800 |
| 15 Jun 2020 | 3.8600 | 3.8900 | 3.7600 | 3.7800 | 3.7800 | 8,366,500 |
| 15 Jun 2020 | 0.095 Dividend | |||||
| 12 Jun 2020 | 3.8700 | 3.9700 | 3.8600 | 3.9600 | 3.8650 | 7,350,300 |
| 11 Jun 2020 | 4.0300 | 4.0300 | 3.9200 | 3.9400 | 3.8455 | 7,002,400 |
| 10 Jun 2020 | 4.0100 | 4.0500 | 3.9800 | 4.0400 | 3.9431 | 3,318,400 |
| 09 Jun 2020 | 4.0000 | 4.0300 | 3.9800 | 3.9900 | 3.8943 | 7,192,700 |
| 08 Jun 2020 | 4.0700 | 4.0700 | 4.0000 | 4.0400 | 3.9431 | 5,567,400 |
| 05 Jun 2020 | 4.0600 | 4.1000 | 4.0500 | 4.0700 | 3.9724 | 4,876,800 |
| 04 Jun 2020 | 4.0200 | 4.0900 | 4.0000 | 4.0900 | 3.9919 | 7,030,900 |
| 03 Jun 2020 | 4.0000 | 4.0100 | 3.9600 | 4.0000 | 3.9040 | 4,858,900 |
| 02 Jun 2020 | 3.9300 | 4.0000 | 3.9300 | 3.9900 | 3.8943 | 5,740,700 |
| 01 Jun 2020 | 3.9900 | 4.0400 | 3.8700 | 3.9200 | 3.8260 | 9,744,800 |
| 29 May 2020 | 3.9300 | 4.0000 | 3.9100 | 3.9800 | 3.8845 | 12,231,400 |
| 28 May 2020 | 4.0000 | 4.0000 | 3.9200 | 3.9400 | 3.8455 | 5,124,800 |
| 27 May 2020 | 3.8600 | 3.9900 | 3.8300 | 3.9800 | 3.8845 | 9,383,300 |
| 26 May 2020 | 3.8100 | 3.9200 | 3.7800 | 3.9000 | 3.8064 | 6,355,400 |
| 22 May 2020 | 3.7900 | 3.8400 | 3.7600 | 3.7800 | 3.6893 | 6,586,000 |
| 21 May 2020 | 3.8800 | 3.9000 | 3.7800 | 3.8100 | 3.7186 | 5,739,600 |
| 20 May 2020 | 3.8600 | 3.8900 | 3.8400 | 3.8700 | 3.7772 | 3,337,500 |
| 19 May 2020 | 3.8800 | 3.9100 | 3.8600 | 3.8600 | 3.7674 | 7,192,371 |
| 18 May 2020 | 3.7900 | 3.8400 | 3.7900 | 3.8200 | 3.7284 | 4,310,700 |
| 15 May 2020 | 3.8700 | 3.9100 | 3.7700 | 3.8300 | 3.7381 | 7,887,700 |
| 14 May 2020 | 3.9300 | 3.9600 | 3.8100 | 3.8700 | 3.7772 | 10,551,800 |
| 13 May 2020 | 3.8400 | 4.0800 | 3.8400 | 3.9900 | 3.8943 | 17,115,100 |
| 12 May 2020 | 3.5800 | 3.9300 | 3.5600 | 3.8200 | 3.7284 | 20,074,100 |
| 11 May 2020 | 3.4600 | 3.5400 | 3.4500 | 3.5400 | 3.4551 | 3,955,100 |
| 08 May 2020 | 3.5700 | 3.5700 | 3.4300 | 3.4700 | 3.3868 | 5,945,100 |
| 06 May 2020 | 3.4000 | 3.5000 | 3.4000 | 3.4800 | 3.3965 | 3,520,700 |
| 05 May 2020 | 3.4400 | 3.4800 | 3.4200 | 3.4400 | 3.3575 | 3,927,900 |
| 04 May 2020 | 3.4200 | 3.4400 | 3.3600 | 3.4000 | 3.3184 | 6,977,200 |
| 30 Apr 2020 | 3.5100 | 3.5800 | 3.4900 | 3.5700 | 3.4844 | 15,256,000 |
| 30 Apr 2020 | 0.095 Dividend | |||||
| 29 Apr 2020 | 3.4800 | 3.4900 | 3.4200 | 3.4600 | 3.2843 | 3,577,900 |
| 28 Apr 2020 | 3.3500 | 3.4900 | 3.3500 | 3.4900 | 3.3128 | 6,228,500 |
| 27 Apr 2020 | 3.4300 | 3.4400 | 3.3500 | 3.3500 | 3.1799 | 4,982,900 |
| 24 Apr 2020 | 3.3400 | 3.4100 | 3.3100 | 3.3900 | 3.2178 | 5,371,300 |
| 23 Apr 2020 | 3.3500 | 3.4300 | 3.3300 | 3.3700 | 3.1988 | 5,438,400 |
| 22 Apr 2020 | 3.3200 | 3.3700 | 3.2500 | 3.3700 | 3.1988 | 6,192,800 |
| 21 Apr 2020 | 3.4000 | 3.4100 | 3.3400 | 3.3700 | 3.1988 | 8,758,600 |
| 20 Apr 2020 | 3.4500 | 3.4900 | 3.4100 | 3.4600 | 3.2843 | 4,171,600 |
| 17 Apr 2020 | 3.5900 | 3.5900 | 3.4200 | 3.4200 | 3.2463 | 7,353,500 |
| 16 Apr 2020 | 3.3900 | 3.5700 | 3.3700 | 3.5200 | 3.3412 | 8,209,100 |
| 15 Apr 2020 | 3.5100 | 3.5400 | 3.3900 | 3.4300 | 3.2558 | 6,721,500 |
| 14 Apr 2020 | 3.3600 | 3.5200 | 3.3600 | 3.5200 | 3.3412 | 7,083,100 |
| 13 Apr 2020 | 3.4500 | 3.4600 | 3.3500 | 3.3700 | 3.1988 | 2,470,700 |
| 09 Apr 2020 | 3.4500 | 3.5000 | 3.4100 | 3.4300 | 3.2558 | 4,755,900 |
| 08 Apr 2020 | 3.4000 | 3.4300 | 3.3600 | 3.3900 | 3.2178 | 4,172,300 |
| 07 Apr 2020 | 3.4200 | 3.4700 | 3.3500 | 3.4700 | 3.2938 | 10,222,900 |
| 06 Apr 2020 | 3.2400 | 3.4000 | 3.1800 | 3.4000 | 3.2273 | 7,765,800 |
| 03 Apr 2020 | 3.2600 | 3.3000 | 3.1100 | 3.1400 | 2.9805 | 11,080,700 |
| 02 Apr 2020 | 3.1400 | 3.4200 | 3.1300 | 3.3400 | 3.1704 | 12,476,400 |
| 01 Apr 2020 | 3.2000 | 3.2800 | 3.1300 | 3.1900 | 3.0280 | 6,708,100 |
| 31 Mar 2020 | 3.1900 | 3.2400 | 3.1400 | 3.2300 | 3.0660 | 13,433,900 |
| 30 Mar 2020 | 3.2000 | 3.2200 | 3.0600 | 3.0700 | 2.9141 | 10,006,200 |
| 27 Mar 2020 | 3.2500 | 3.2900 | 3.1900 | 3.2200 | 3.0565 | 6,801,400 |
| 26 Mar 2020 | 3.2800 | 3.2800 | 3.1300 | 3.1800 | 3.0185 | 10,227,800 |
| 25 Mar 2020 | 3.0900 | 3.2900 | 3.0500 | 3.2600 | 3.0944 | 11,725,200 |
| 24 Mar 2020 | 2.9700 | 3.0700 | 2.9000 | 3.0200 | 2.8666 | 9,649,100 |
| 23 Mar 2020 | 2.9000 | 2.9300 | 2.8300 | 2.9000 | 2.7527 | 11,037,200 |
| 20 Mar 2020 | 3.0000 | 3.1400 | 2.9700 | 3.0900 | 2.9331 | 14,394,900 |
| 19 Mar 2020 | 3.1100 | 3.2100 | 2.9300 | 2.9700 | 2.8192 | 16,488,900 |
| 18 Mar 2020 | 3.2100 | 3.3500 | 3.1100 | 3.1600 | 2.9995 | 9,538,700 |
| 17 Mar 2020 | 3.2700 | 3.3200 | 3.1800 | 3.1900 | 3.0280 | 8,769,500 |
| 16 Mar 2020 | 3.3500 | 3.3900 | 3.1600 | 3.2300 | 3.0660 | 9,790,900 |
| 13 Mar 2020 | 3.2100 | 3.5200 | 3.1400 | 3.4000 | 3.2273 | 12,782,200 |
| 12 Mar 2020 | 3.7000 | 3.7100 | 3.4100 | 3.4200 | 3.2463 | 13,133,400 |
| 11 Mar 2020 | 3.8100 | 3.8500 | 3.7000 | 3.7300 | 3.5406 | 6,957,700 |
| 10 Mar 2020 | 3.7600 | 3.8500 | 3.6900 | 3.8400 | 3.6450 | 10,895,200 |
| 09 Mar 2020 | 3.9100 | 3.9100 | 3.6200 | 3.7300 | 3.5406 | 11,334,200 |
| 06 Mar 2020 | 4.0300 | 4.0600 | 3.9600 | 3.9600 | 3.7589 | 6,130,600 |
| 05 Mar 2020 | 4.0800 | 4.1100 | 4.0200 | 4.0500 | 3.8443 | 6,860,500 |
| 04 Mar 2020 | 4.0300 | 4.0500 | 4.0000 | 4.0500 | 3.8443 | 4,629,800 |
| 03 Mar 2020 | 4.0400 | 4.0900 | 4.0100 | 4.0300 | 3.8253 | 6,770,600 |
| 02 Mar 2020 | 3.9500 | 4.0200 | 3.9200 | 4.0000 | 3.7968 | 6,440,900 |
| 28 Feb 2020 | 4.0400 | 4.1000 | 3.9500 | 3.9700 | 3.7684 | 12,255,900 |
| 27 Feb 2020 | 4.1100 | 4.1600 | 4.0600 | 4.1500 | 3.9392 | 7,578,200 |
| 26 Feb 2020 | 4.1200 | 4.1700 | 4.1000 | 4.1200 | 3.9108 | 6,796,600 |
| 25 Feb 2020 | 4.1100 | 4.2300 | 4.1000 | 4.1700 | 3.9582 | 9,580,100 |
| 24 Feb 2020 | 4.0500 | 4.0900 | 4.0400 | 4.0500 | 3.8443 | 3,422,500 |
| 21 Feb 2020 | 4.0900 | 4.1700 | 4.0700 | 4.1100 | 3.9013 | 10,583,100 |
| 20 Feb 2020 | 4.0800 | 4.0900 | 4.0200 | 4.0400 | 3.8348 | 3,133,600 |
| 19 Feb 2020 | 4.0300 | 4.0900 | 4.0000 | 4.0600 | 3.8538 | 3,572,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.