F34.SI - Wilmar International Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
23 Sep 20193.74003.76003.71003.72003.72004,974,300
19 Sep 20193.82003.83003.78003.80003.80004,928,700
18 Sep 20193.89003.92003.82003.84003.84003,554,900
17 Sep 20193.87003.93003.87003.90003.90005,217,700
16 Sep 20193.86003.92003.84003.87003.87005,939,400
13 Sep 20193.88003.88003.83003.86003.86003,759,900
12 Sep 20193.87003.88003.83003.86003.86002,358,100
11 Sep 20193.82003.85003.77003.85003.85005,243,300
10 Sep 20193.80003.82003.76003.80003.80003,408,000
09 Sep 20193.83003.85003.78003.81003.81004,606,200
06 Sep 20193.86003.89003.85003.86003.86002,531,700
05 Sep 20193.84003.87003.81003.83003.83007,246,500
04 Sep 20193.81003.88003.79003.84003.84006,555,900
03 Sep 20193.79003.80003.74003.80003.80004,573,200
02 Sep 20193.80003.82003.76003.80003.80003,056,600
30 Aug 20193.78003.82003.76003.81003.81007,033,700
29 Aug 20193.70003.78003.70003.75003.75004,553,500
28 Aug 20193.69003.76003.68003.72003.72007,419,600
27 Aug 20193.69003.76003.69003.72003.72007,760,100
26 Aug 20193.71003.76003.69003.69003.69008,734,400
23 Aug 20193.80003.83003.78003.81003.81004,586,800
22 Aug 20193.78003.83003.77003.83003.83003,966,800
21 Aug 20193.75003.82003.72003.81003.81007,088,800
21 Aug 20190.03 Dividend
20 Aug 20193.77003.81003.72003.79003.76008,360,100
19 Aug 20193.73003.83003.72003.82003.78986,844,200
16 Aug 20193.75003.75003.70003.72003.69068,704,600
15 Aug 20193.81003.81003.74003.78003.750112,705,200
14 Aug 20193.93003.96003.83003.86003.829414,038,300
13 Aug 20194.00004.09003.97004.05004.01799,247,200
08 Aug 20193.98004.04003.96004.02003.98826,504,800
07 Aug 20193.96003.99003.93003.98003.94855,606,600
06 Aug 20193.83003.95003.82003.95003.91877,979,600
05 Aug 20193.94003.97003.87003.89003.85929,985,200
02 Aug 20193.97003.99003.93003.98003.94856,383,900
01 Aug 20193.97004.05003.97004.01003.97834,426,000
31 Jul 20194.06004.08003.97003.99003.958411,088,300
30 Jul 20194.01004.11004.01004.08004.04776,227,500
29 Jul 20194.03004.03003.99004.01003.97835,247,700
26 Jul 20194.06004.07004.03004.05004.01794,021,300
25 Jul 20193.98004.08003.98004.06004.027911,593,600
24 Jul 20193.94003.97003.93003.97003.93863,897,200
23 Jul 20193.92003.95003.91003.94003.90883,430,400
22 Jul 20193.92003.92003.88003.92003.88902,673,200
19 Jul 20193.90003.92003.87003.92003.88905,344,000
18 Jul 20193.83003.89003.83003.89003.85925,561,400
17 Jul 20193.81003.87003.77003.87003.83946,778,600
16 Jul 20193.84003.86003.80003.83003.79975,298,800
15 Jul 20193.79003.83003.78003.83003.79976,400,100
12 Jul 20193.72003.78003.72003.76003.73024,625,800
11 Jul 20193.75003.79003.71003.72003.69068,868,800
10 Jul 20193.79003.83003.72003.72003.69066,624,600
09 Jul 20193.81003.83003.77003.78003.75012,804,500
08 Jul 20193.78003.81003.75003.79003.76003,486,700
05 Jul 20193.76003.82003.75003.81003.77987,193,500
04 Jul 20193.74003.78003.72003.75003.72033,694,000
03 Jul 20193.73003.78003.70003.74003.71045,556,000
02 Jul 20193.75003.75003.67003.73003.70055,742,400
01 Jul 20193.74003.75003.72003.74003.71045,462,200
28 Jun 20193.66003.73003.65003.70003.670714,455,300
27 Jun 20193.64003.66003.61003.63003.60135,766,200
26 Jun 20193.61003.66003.59003.64003.611210,279,900
25 Jun 20193.63003.65003.59003.59003.561613,340,900
24 Jun 20193.60003.64003.56003.60003.57157,382,000
21 Jun 20193.55003.61003.53003.60003.571511,765,800
20 Jun 20193.50003.56003.50003.54003.51205,519,900
19 Jun 20193.55003.56003.52003.55003.52194,810,100
18 Jun 20193.47003.52003.47003.51003.48224,027,900
17 Jun 20193.46003.50003.44003.45003.42273,259,700
14 Jun 20193.46003.51003.43003.48003.45255,547,200
13 Jun 20193.40003.49003.39003.49003.46245,797,500
12 Jun 20193.39003.42003.37003.41003.38302,889,000
11 Jun 20193.37003.40003.34003.39003.36323,713,800
10 Jun 20193.36003.41003.35003.36003.33344,222,900
07 Jun 20193.33003.37003.30003.35003.32355,380,800
06 Jun 20193.30003.33003.29003.32003.29374,712,000
04 Jun 20193.33003.35003.28003.30003.27393,541,800
03 Jun 20193.30003.32003.28003.32003.29374,220,200
31 May 20193.27003.30003.26003.29003.26404,660,100
30 May 20193.31003.35003.29003.30003.27394,074,000
29 May 20193.33003.35003.29003.35003.32356,582,800
28 May 20193.37003.37003.34003.35003.32356,472,400
27 May 20193.41003.41003.35003.36003.33342,810,600
24 May 20193.42003.44003.37003.40003.37314,871,800
23 May 20193.45003.46003.41003.42003.39294,933,600
22 May 20193.50003.52003.45003.46003.43265,415,800
21 May 20193.53003.56003.49003.49003.46246,615,400
17 May 20193.56003.56003.51003.56003.53184,780,300
16 May 20193.48003.56003.48003.55003.52194,701,900
15 May 20193.48003.52003.46003.50003.47235,412,500
14 May 20193.49003.54003.44003.52003.49216,668,100
13 May 20193.52003.58003.49003.53003.50215,381,200
10 May 20193.51003.55003.45003.51003.48224,926,400
09 May 20193.56003.57003.47003.51003.48225,105,600
08 May 20193.52003.61003.51003.59003.56167,631,400
07 May 20193.55003.59003.52003.53003.50215,122,000
06 May 20193.56003.56003.43003.52003.49218,204,100
06 May 20190.07 Dividend
03 May 20193.65003.67003.62003.64003.54174,278,700
02 May 20193.66003.67003.64003.65003.55153,018,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...