Singapore markets closed

Wilmar International Limited (F34.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
4.1000-0.0300 (-0.73%)
At close: 05:04PM SGT
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20234.15004.15004.10004.10004.10005,491,600
26 Jan 20234.11004.15004.09004.13004.13005,180,824
25 Jan 20234.10004.14004.08004.11004.11005,158,200
20 Jan 20234.07004.09004.02004.06004.06007,008,500
19 Jan 20234.13004.13004.07004.07004.07005,437,768
18 Jan 20234.12004.16004.12004.14004.14003,992,200
17 Jan 20234.12004.16004.11004.12004.12002,701,000
16 Jan 20234.16004.17004.12004.14004.14001,910,000
13 Jan 20234.17004.18004.12004.15004.15003,331,900
12 Jan 20234.15004.16004.09004.14004.14004,834,700
11 Jan 20234.13004.14004.10004.12004.12002,832,600
10 Jan 20234.17004.18004.11004.13004.13004,098,600
09 Jan 20234.20004.20004.14004.17004.17003,149,400
06 Jan 20234.14004.21004.14004.14004.14002,800,900
05 Jan 20234.10004.14004.06004.13004.13006,601,700
04 Jan 20234.10004.11004.07004.09004.09004,099,200
03 Jan 20234.14004.14004.06004.11004.11004,765,800
30 Dec 20224.19004.19004.15004.17004.17002,482,000
29 Dec 20224.20004.21004.14004.17004.17004,294,500
28 Dec 20224.18004.24004.17004.22004.22004,969,300
27 Dec 20224.16004.18004.14004.16004.16001,182,900
23 Dec 20224.13004.16004.12004.16004.16002,137,500
22 Dec 20224.14004.18004.12004.17004.17003,927,300
21 Dec 20224.10004.12004.08004.11004.11003,218,700
20 Dec 20224.14004.14004.10004.11004.11003,610,900
19 Dec 20224.12004.18004.12004.14004.14005,751,100
16 Dec 20224.12004.18004.12004.12004.120011,259,100
15 Dec 20224.18004.18004.13004.15004.15003,990,400
14 Dec 20224.14004.19004.13004.17004.17005,681,700
13 Dec 20224.14004.17004.11004.11004.11005,066,800
12 Dec 20224.07004.18004.05004.12004.12008,745,700
09 Dec 20224.04004.06004.01004.05004.05003,650,900
08 Dec 20224.05004.06004.02004.02004.02005,465,900
07 Dec 20224.09004.09004.03004.05004.05004,804,800
06 Dec 20224.11004.12004.09004.09004.09005,568,400
05 Dec 20224.12004.16004.08004.12004.12006,733,600
02 Dec 20224.10004.13004.07004.12004.12003,483,400
01 Dec 20224.13004.13004.09004.10004.10005,672,800
30 Nov 20224.09004.15004.06004.10004.100012,905,600
29 Nov 20224.09004.12004.06004.09004.09005,518,500
28 Nov 20224.03004.08003.99004.06004.06002,677,000
25 Nov 20224.03004.08004.03004.05004.05004,227,600
24 Nov 20224.10004.10004.03004.05004.05002,283,200
23 Nov 20224.09004.11004.05004.05004.05001,872,000
22 Nov 20224.10004.11004.05004.06004.06002,249,800
21 Nov 20224.12004.13004.03004.07004.07004,028,100
18 Nov 20224.15004.15004.10004.12004.12003,497,700
17 Nov 20224.10004.17004.07004.12004.12005,110,700
16 Nov 20224.10004.14004.08004.08004.08006,087,800
15 Nov 20224.09004.17004.08004.12004.12008,766,000
14 Nov 20224.06004.10004.03004.07004.07005,850,300
11 Nov 20223.98004.04003.98004.01004.01006,663,200
10 Nov 20223.94003.98003.91003.94003.94008,294,200
09 Nov 20223.95003.96003.94003.95003.95004,629,200
08 Nov 20223.95003.96003.93003.94003.94004,739,600
07 Nov 20223.97003.97003.92003.95003.95005,150,700
04 Nov 20223.93003.98003.92003.95003.95005,483,000
03 Nov 20223.89003.93003.86003.91003.91006,398,600
02 Nov 20223.88003.93003.87003.91003.91006,415,700
01 Nov 20223.92003.93003.84003.88003.88009,285,300
31 Oct 20223.75003.97003.75003.88003.880017,922,600
28 Oct 20223.62003.64003.59003.60003.60005,190,400
27 Oct 20223.59003.65003.58003.62003.62003,459,200
26 Oct 20223.50003.65003.49003.59003.59007,361,800
25 Oct 20223.51003.54003.46003.48003.48006,521,300
21 Oct 20223.57003.57003.49003.51003.51004,716,000
20 Oct 20223.54003.61003.54003.57003.57003,600,800
19 Oct 20223.50003.59003.48003.55003.55005,041,400
18 Oct 20223.53003.53003.49003.52003.52004,918,600
17 Oct 20223.53003.55003.47003.51003.51006,304,000
14 Oct 20223.59003.61003.52003.53003.53003,800,700
13 Oct 20223.57003.60003.51003.57003.57007,124,700
12 Oct 20223.63003.64003.54003.56003.56007,337,300
11 Oct 20223.67003.71003.63003.65003.65005,762,900
10 Oct 20223.69003.70003.63003.64003.64006,500,700
07 Oct 20223.77003.77003.69003.73003.73005,517,700
06 Oct 20223.76003.79003.75003.76003.76004,473,400
05 Oct 20223.76003.79003.73003.73003.73004,333,200
04 Oct 20223.78003.80003.73003.75003.75003,433,800
03 Oct 20223.80003.82003.71003.71003.71006,803,700
30 Sept 20223.86003.86003.83003.84003.84007,048,800
29 Sept 20223.88003.96003.86003.86003.860013,396,600
28 Sept 20223.86003.89003.85003.85003.85007,488,709
27 Sept 20223.87003.92003.85003.88003.88007,544,100
26 Sept 20223.94003.96003.85003.86003.860014,869,100
23 Sept 20223.96003.98003.95003.95003.95005,745,600
22 Sept 20223.95003.98003.94003.97003.97003,832,300
21 Sept 20223.95003.97003.94003.95003.95004,709,600
20 Sept 20223.96003.98003.95003.95003.95004,395,500
19 Sept 20223.98003.99003.96003.96003.96006,454,153
16 Sept 20223.98004.01003.98003.98003.98007,608,000
15 Sept 20224.04004.04003.99003.99003.99004,058,700
14 Sept 20224.00004.01003.98003.99003.99005,307,000
13 Sept 20224.09004.09004.05004.05004.05002,961,100
12 Sept 20224.01004.09004.00004.07004.07005,039,200
09 Sept 20223.99004.02003.99004.00004.00003,470,600
08 Sept 20223.98004.00003.97003.98003.98004,359,500
07 Sept 20224.01004.02003.93003.96003.96009,641,800
06 Sept 20224.04004.05004.02004.02004.02002,997,800
05 Sept 20224.04004.06004.02004.03004.03002,928,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...