Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,770.96 +9.85 (+0.13%) BTC-USD
22,955.62 -90.04 (-0.39%) CMC Crypto 200
520.18 -7.01 (-1.33%)
Wilmar International Limited (F34.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | 4.1000 | 5,491,600 |
| 26 Jan 2023 | 4.1100 | 4.1500 | 4.0900 | 4.1300 | 4.1300 | 5,180,824 |
| 25 Jan 2023 | 4.1000 | 4.1400 | 4.0800 | 4.1100 | 4.1100 | 5,158,200 |
| 20 Jan 2023 | 4.0700 | 4.0900 | 4.0200 | 4.0600 | 4.0600 | 7,008,500 |
| 19 Jan 2023 | 4.1300 | 4.1300 | 4.0700 | 4.0700 | 4.0700 | 5,437,768 |
| 18 Jan 2023 | 4.1200 | 4.1600 | 4.1200 | 4.1400 | 4.1400 | 3,992,200 |
| 17 Jan 2023 | 4.1200 | 4.1600 | 4.1100 | 4.1200 | 4.1200 | 2,701,000 |
| 16 Jan 2023 | 4.1600 | 4.1700 | 4.1200 | 4.1400 | 4.1400 | 1,910,000 |
| 13 Jan 2023 | 4.1700 | 4.1800 | 4.1200 | 4.1500 | 4.1500 | 3,331,900 |
| 12 Jan 2023 | 4.1500 | 4.1600 | 4.0900 | 4.1400 | 4.1400 | 4,834,700 |
| 11 Jan 2023 | 4.1300 | 4.1400 | 4.1000 | 4.1200 | 4.1200 | 2,832,600 |
| 10 Jan 2023 | 4.1700 | 4.1800 | 4.1100 | 4.1300 | 4.1300 | 4,098,600 |
| 09 Jan 2023 | 4.2000 | 4.2000 | 4.1400 | 4.1700 | 4.1700 | 3,149,400 |
| 06 Jan 2023 | 4.1400 | 4.2100 | 4.1400 | 4.1400 | 4.1400 | 2,800,900 |
| 05 Jan 2023 | 4.1000 | 4.1400 | 4.0600 | 4.1300 | 4.1300 | 6,601,700 |
| 04 Jan 2023 | 4.1000 | 4.1100 | 4.0700 | 4.0900 | 4.0900 | 4,099,200 |
| 03 Jan 2023 | 4.1400 | 4.1400 | 4.0600 | 4.1100 | 4.1100 | 4,765,800 |
| 30 Dec 2022 | 4.1900 | 4.1900 | 4.1500 | 4.1700 | 4.1700 | 2,482,000 |
| 29 Dec 2022 | 4.2000 | 4.2100 | 4.1400 | 4.1700 | 4.1700 | 4,294,500 |
| 28 Dec 2022 | 4.1800 | 4.2400 | 4.1700 | 4.2200 | 4.2200 | 4,969,300 |
| 27 Dec 2022 | 4.1600 | 4.1800 | 4.1400 | 4.1600 | 4.1600 | 1,182,900 |
| 23 Dec 2022 | 4.1300 | 4.1600 | 4.1200 | 4.1600 | 4.1600 | 2,137,500 |
| 22 Dec 2022 | 4.1400 | 4.1800 | 4.1200 | 4.1700 | 4.1700 | 3,927,300 |
| 21 Dec 2022 | 4.1000 | 4.1200 | 4.0800 | 4.1100 | 4.1100 | 3,218,700 |
| 20 Dec 2022 | 4.1400 | 4.1400 | 4.1000 | 4.1100 | 4.1100 | 3,610,900 |
| 19 Dec 2022 | 4.1200 | 4.1800 | 4.1200 | 4.1400 | 4.1400 | 5,751,100 |
| 16 Dec 2022 | 4.1200 | 4.1800 | 4.1200 | 4.1200 | 4.1200 | 11,259,100 |
| 15 Dec 2022 | 4.1800 | 4.1800 | 4.1300 | 4.1500 | 4.1500 | 3,990,400 |
| 14 Dec 2022 | 4.1400 | 4.1900 | 4.1300 | 4.1700 | 4.1700 | 5,681,700 |
| 13 Dec 2022 | 4.1400 | 4.1700 | 4.1100 | 4.1100 | 4.1100 | 5,066,800 |
| 12 Dec 2022 | 4.0700 | 4.1800 | 4.0500 | 4.1200 | 4.1200 | 8,745,700 |
| 09 Dec 2022 | 4.0400 | 4.0600 | 4.0100 | 4.0500 | 4.0500 | 3,650,900 |
| 08 Dec 2022 | 4.0500 | 4.0600 | 4.0200 | 4.0200 | 4.0200 | 5,465,900 |
| 07 Dec 2022 | 4.0900 | 4.0900 | 4.0300 | 4.0500 | 4.0500 | 4,804,800 |
| 06 Dec 2022 | 4.1100 | 4.1200 | 4.0900 | 4.0900 | 4.0900 | 5,568,400 |
| 05 Dec 2022 | 4.1200 | 4.1600 | 4.0800 | 4.1200 | 4.1200 | 6,733,600 |
| 02 Dec 2022 | 4.1000 | 4.1300 | 4.0700 | 4.1200 | 4.1200 | 3,483,400 |
| 01 Dec 2022 | 4.1300 | 4.1300 | 4.0900 | 4.1000 | 4.1000 | 5,672,800 |
| 30 Nov 2022 | 4.0900 | 4.1500 | 4.0600 | 4.1000 | 4.1000 | 12,905,600 |
| 29 Nov 2022 | 4.0900 | 4.1200 | 4.0600 | 4.0900 | 4.0900 | 5,518,500 |
| 28 Nov 2022 | 4.0300 | 4.0800 | 3.9900 | 4.0600 | 4.0600 | 2,677,000 |
| 25 Nov 2022 | 4.0300 | 4.0800 | 4.0300 | 4.0500 | 4.0500 | 4,227,600 |
| 24 Nov 2022 | 4.1000 | 4.1000 | 4.0300 | 4.0500 | 4.0500 | 2,283,200 |
| 23 Nov 2022 | 4.0900 | 4.1100 | 4.0500 | 4.0500 | 4.0500 | 1,872,000 |
| 22 Nov 2022 | 4.1000 | 4.1100 | 4.0500 | 4.0600 | 4.0600 | 2,249,800 |
| 21 Nov 2022 | 4.1200 | 4.1300 | 4.0300 | 4.0700 | 4.0700 | 4,028,100 |
| 18 Nov 2022 | 4.1500 | 4.1500 | 4.1000 | 4.1200 | 4.1200 | 3,497,700 |
| 17 Nov 2022 | 4.1000 | 4.1700 | 4.0700 | 4.1200 | 4.1200 | 5,110,700 |
| 16 Nov 2022 | 4.1000 | 4.1400 | 4.0800 | 4.0800 | 4.0800 | 6,087,800 |
| 15 Nov 2022 | 4.0900 | 4.1700 | 4.0800 | 4.1200 | 4.1200 | 8,766,000 |
| 14 Nov 2022 | 4.0600 | 4.1000 | 4.0300 | 4.0700 | 4.0700 | 5,850,300 |
| 11 Nov 2022 | 3.9800 | 4.0400 | 3.9800 | 4.0100 | 4.0100 | 6,663,200 |
| 10 Nov 2022 | 3.9400 | 3.9800 | 3.9100 | 3.9400 | 3.9400 | 8,294,200 |
| 09 Nov 2022 | 3.9500 | 3.9600 | 3.9400 | 3.9500 | 3.9500 | 4,629,200 |
| 08 Nov 2022 | 3.9500 | 3.9600 | 3.9300 | 3.9400 | 3.9400 | 4,739,600 |
| 07 Nov 2022 | 3.9700 | 3.9700 | 3.9200 | 3.9500 | 3.9500 | 5,150,700 |
| 04 Nov 2022 | 3.9300 | 3.9800 | 3.9200 | 3.9500 | 3.9500 | 5,483,000 |
| 03 Nov 2022 | 3.8900 | 3.9300 | 3.8600 | 3.9100 | 3.9100 | 6,398,600 |
| 02 Nov 2022 | 3.8800 | 3.9300 | 3.8700 | 3.9100 | 3.9100 | 6,415,700 |
| 01 Nov 2022 | 3.9200 | 3.9300 | 3.8400 | 3.8800 | 3.8800 | 9,285,300 |
| 31 Oct 2022 | 3.7500 | 3.9700 | 3.7500 | 3.8800 | 3.8800 | 17,922,600 |
| 28 Oct 2022 | 3.6200 | 3.6400 | 3.5900 | 3.6000 | 3.6000 | 5,190,400 |
| 27 Oct 2022 | 3.5900 | 3.6500 | 3.5800 | 3.6200 | 3.6200 | 3,459,200 |
| 26 Oct 2022 | 3.5000 | 3.6500 | 3.4900 | 3.5900 | 3.5900 | 7,361,800 |
| 25 Oct 2022 | 3.5100 | 3.5400 | 3.4600 | 3.4800 | 3.4800 | 6,521,300 |
| 21 Oct 2022 | 3.5700 | 3.5700 | 3.4900 | 3.5100 | 3.5100 | 4,716,000 |
| 20 Oct 2022 | 3.5400 | 3.6100 | 3.5400 | 3.5700 | 3.5700 | 3,600,800 |
| 19 Oct 2022 | 3.5000 | 3.5900 | 3.4800 | 3.5500 | 3.5500 | 5,041,400 |
| 18 Oct 2022 | 3.5300 | 3.5300 | 3.4900 | 3.5200 | 3.5200 | 4,918,600 |
| 17 Oct 2022 | 3.5300 | 3.5500 | 3.4700 | 3.5100 | 3.5100 | 6,304,000 |
| 14 Oct 2022 | 3.5900 | 3.6100 | 3.5200 | 3.5300 | 3.5300 | 3,800,700 |
| 13 Oct 2022 | 3.5700 | 3.6000 | 3.5100 | 3.5700 | 3.5700 | 7,124,700 |
| 12 Oct 2022 | 3.6300 | 3.6400 | 3.5400 | 3.5600 | 3.5600 | 7,337,300 |
| 11 Oct 2022 | 3.6700 | 3.7100 | 3.6300 | 3.6500 | 3.6500 | 5,762,900 |
| 10 Oct 2022 | 3.6900 | 3.7000 | 3.6300 | 3.6400 | 3.6400 | 6,500,700 |
| 07 Oct 2022 | 3.7700 | 3.7700 | 3.6900 | 3.7300 | 3.7300 | 5,517,700 |
| 06 Oct 2022 | 3.7600 | 3.7900 | 3.7500 | 3.7600 | 3.7600 | 4,473,400 |
| 05 Oct 2022 | 3.7600 | 3.7900 | 3.7300 | 3.7300 | 3.7300 | 4,333,200 |
| 04 Oct 2022 | 3.7800 | 3.8000 | 3.7300 | 3.7500 | 3.7500 | 3,433,800 |
| 03 Oct 2022 | 3.8000 | 3.8200 | 3.7100 | 3.7100 | 3.7100 | 6,803,700 |
| 30 Sept 2022 | 3.8600 | 3.8600 | 3.8300 | 3.8400 | 3.8400 | 7,048,800 |
| 29 Sept 2022 | 3.8800 | 3.9600 | 3.8600 | 3.8600 | 3.8600 | 13,396,600 |
| 28 Sept 2022 | 3.8600 | 3.8900 | 3.8500 | 3.8500 | 3.8500 | 7,488,709 |
| 27 Sept 2022 | 3.8700 | 3.9200 | 3.8500 | 3.8800 | 3.8800 | 7,544,100 |
| 26 Sept 2022 | 3.9400 | 3.9600 | 3.8500 | 3.8600 | 3.8600 | 14,869,100 |
| 23 Sept 2022 | 3.9600 | 3.9800 | 3.9500 | 3.9500 | 3.9500 | 5,745,600 |
| 22 Sept 2022 | 3.9500 | 3.9800 | 3.9400 | 3.9700 | 3.9700 | 3,832,300 |
| 21 Sept 2022 | 3.9500 | 3.9700 | 3.9400 | 3.9500 | 3.9500 | 4,709,600 |
| 20 Sept 2022 | 3.9600 | 3.9800 | 3.9500 | 3.9500 | 3.9500 | 4,395,500 |
| 19 Sept 2022 | 3.9800 | 3.9900 | 3.9600 | 3.9600 | 3.9600 | 6,454,153 |
| 16 Sept 2022 | 3.9800 | 4.0100 | 3.9800 | 3.9800 | 3.9800 | 7,608,000 |
| 15 Sept 2022 | 4.0400 | 4.0400 | 3.9900 | 3.9900 | 3.9900 | 4,058,700 |
| 14 Sept 2022 | 4.0000 | 4.0100 | 3.9800 | 3.9900 | 3.9900 | 5,307,000 |
| 13 Sept 2022 | 4.0900 | 4.0900 | 4.0500 | 4.0500 | 4.0500 | 2,961,100 |
| 12 Sept 2022 | 4.0100 | 4.0900 | 4.0000 | 4.0700 | 4.0700 | 5,039,200 |
| 09 Sept 2022 | 3.9900 | 4.0200 | 3.9900 | 4.0000 | 4.0000 | 3,470,600 |
| 08 Sept 2022 | 3.9800 | 4.0000 | 3.9700 | 3.9800 | 3.9800 | 4,359,500 |
| 07 Sept 2022 | 4.0100 | 4.0200 | 3.9300 | 3.9600 | 3.9600 | 9,641,800 |
| 06 Sept 2022 | 4.0400 | 4.0500 | 4.0200 | 4.0200 | 4.0200 | 2,997,800 |
| 05 Sept 2022 | 4.0400 | 4.0600 | 4.0200 | 4.0300 | 4.0300 | 2,928,000 |
| *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.
