F34.SI - Wilmar International Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20233.88003.93003.88003.89003.89001,761,300
31 May 2023------
30 May 20233.98004.00003.95003.95003.95002,205,900
29 May 20233.98004.02003.98003.98003.98003,219,000
26 May 20233.95003.98003.95003.98003.98001,921,200
25 May 20233.97003.99003.94003.98003.98006,429,000
24 May 20233.98004.01003.97004.00004.00005,106,400
23 May 20233.99004.03003.97003.97003.97004,472,400
22 May 20233.99004.01003.98003.99003.99003,181,100
19 May 20233.99004.01003.98003.99003.99003,644,900
18 May 20233.99004.02003.98003.98003.98002,475,300
17 May 20233.99004.02003.94003.96003.96004,472,300
16 May 20234.00004.01003.97003.99003.99003,276,500
15 May 20234.00004.01003.97004.00004.00002,610,700
12 May 20233.95003.99003.93003.99003.99005,305,600
11 May 20233.95003.97003.94003.96003.96002,462,500
10 May 20233.99003.99003.93003.94003.94004,183,600
09 May 20233.93003.99003.92003.98003.98005,379,100
08 May 20233.89003.95003.88003.93003.93004,615,000
05 May 20233.87003.88003.85003.88003.88002,168,500
04 May 20233.85003.89003.85003.87003.87004,212,400
03 May 20233.90003.91003.85003.85003.85008,381,000
02 May 20233.93003.98003.90003.93003.93007,710,900
28 Apr 20233.97003.97003.93003.93003.93004,826,000
27 Apr 20234.03004.03003.96003.97003.97005,886,000
27 Apr 20230.11 Dividend
26 Apr 20234.08004.11004.07004.11004.00002,284,700
25 Apr 20234.13004.14004.09004.09003.98053,688,700
24 Apr 20234.12004.14004.09004.13004.01953,155,600
21 Apr 20234.08004.14004.07004.10003.99036,055,400
20 Apr 20234.10004.12004.06004.06003.95136,611,400
19 Apr 20234.10004.13004.09004.10003.99035,105,800
18 Apr 20234.09004.11004.06004.10003.99033,494,300
17 Apr 20234.09004.11004.06004.09003.98055,850,800
14 Apr 20234.13004.13004.09004.09003.98056,809,300
13 Apr 20234.14004.15004.09004.12004.00978,360,500
12 Apr 20234.18004.18004.11004.13004.019511,066,000
11 Apr 20234.16004.18004.15004.16004.04873,619,100
10 Apr 20234.16004.17004.13004.15004.03894,713,400
06 Apr 20234.22004.22004.14004.15004.038910,191,200
05 Apr 20234.28004.28004.19004.23004.116815,122,600
04 Apr 20234.28004.29004.26004.27004.15576,753,600
03 Apr 20234.23004.27004.22004.26004.14607,530,500
31 Mar 20234.21004.23004.18004.21004.09735,718,700
30 Mar 20234.23004.24004.19004.20004.08767,970,400
29 Mar 20234.19004.23004.16004.22004.10714,106,700
28 Mar 20234.21004.23004.18004.20004.08765,246,000
27 Mar 20234.19004.23004.17004.20004.08765,864,700
24 Mar 20234.17004.21004.14004.18004.06817,388,200
23 Mar 20234.12004.17004.09004.15004.03896,695,000
22 Mar 20234.12004.18004.08004.15004.03899,665,900
21 Mar 20234.12004.12004.05004.09003.98055,721,400
20 Mar 20234.17004.17004.06004.08003.970810,008,900
17 Mar 20234.08004.18004.07004.17004.058423,484,900
16 Mar 20234.08004.10004.05004.08003.97088,065,900
15 Mar 20233.99004.06003.99004.05003.94167,502,200
14 Mar 20233.96004.01003.95003.98003.87356,930,900
13 Mar 20233.92004.00003.92003.98003.87357,571,600
10 Mar 20233.92003.97003.92003.94003.83457,969,200
09 Mar 20233.95003.96003.93003.93003.82487,311,000
08 Mar 20233.96004.00003.93003.98003.87357,111,300
07 Mar 20233.98004.00003.96003.96003.85405,682,700
06 Mar 20233.94004.00003.94003.98003.87355,732,500
03 Mar 20233.95003.96003.93003.94003.83454,470,000
02 Mar 20233.93003.96003.91003.94003.83454,885,400
01 Mar 20233.93003.96003.92003.93003.82484,697,700
28 Feb 20233.87003.94003.86003.94003.834517,437,400
27 Feb 20233.90003.92003.87003.87003.76649,844,200
24 Feb 20233.95003.98003.93003.93003.82487,345,700
23 Feb 20233.98004.01003.95003.95003.844310,080,200
22 Feb 20234.00004.08003.98003.98003.873513,556,300
21 Feb 20234.01004.01003.97003.98003.87354,070,300
20 Feb 20233.98004.02003.98004.00003.89293,489,200
17 Feb 20233.96004.00003.96003.97003.86375,020,600
16 Feb 20233.96004.01003.96003.97003.86373,410,300
15 Feb 20233.96004.01003.96003.97003.86378,032,600
14 Feb 20234.00004.03003.98003.98003.87352,768,100
13 Feb 20233.96004.02003.96004.00003.89295,345,700
10 Feb 20233.93003.97003.89003.96003.85405,965,000
09 Feb 20233.96003.98003.92003.95003.84434,657,300
08 Feb 20233.95004.01003.95004.00003.89293,752,600
07 Feb 20234.02004.04003.95003.96003.85408,986,100
06 Feb 20234.03004.05004.00004.03003.92213,812,200
03 Feb 20234.11004.11004.04004.05003.94164,784,700
02 Feb 20234.08004.09004.06004.08003.97082,900,200
01 Feb 20234.09004.11004.07004.09003.98052,706,800
31 Jan 20234.04004.12004.04004.07003.96115,843,300
30 Jan 20234.10004.10004.04004.06003.95139,339,400
27 Jan 20234.15004.15004.10004.10003.99035,491,600
26 Jan 20234.11004.15004.09004.13004.01955,180,824
25 Jan 20234.10004.14004.08004.11004.00005,158,200
20 Jan 20234.07004.09004.02004.06003.95137,008,500
19 Jan 20234.13004.13004.07004.07003.96115,437,768
18 Jan 20234.12004.16004.12004.14004.02923,992,200
17 Jan 20234.12004.16004.11004.12004.00972,701,000
16 Jan 20234.16004.17004.12004.14004.02921,910,000
13 Jan 20234.17004.18004.12004.15004.03893,331,900
12 Jan 20234.15004.16004.09004.14004.02924,834,700
11 Jan 20234.13004.14004.10004.12004.00972,832,600
10 Jan 20234.17004.18004.11004.13004.01954,098,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...