Singapore markets closed

Wing Tai Holdings Limited (W05.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.4100+0.0100 (+0.71%)
At close: 05:04PM SGT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20241.40001.42001.40001.41001.4100264,800
18 Jul 20241.39001.41001.39001.40001.4000258,500
17 Jul 20241.40001.40001.39001.39001.3900118,400
16 Jul 20241.40001.40001.39001.40001.400037,300
15 Jul 20241.40001.41001.39001.41001.410071,600
12 Jul 20241.40001.41001.39001.39001.3900303,800
11 Jul 20241.39001.40001.38001.39001.390073,500
10 Jul 20241.39001.40001.38001.39001.3900124,300
09 Jul 20241.40001.41001.38001.39001.3900209,000
08 Jul 20241.38001.41001.38001.41001.4100308,600
05 Jul 20241.40001.40001.38001.38001.380086,200
04 Jul 20241.39001.41001.38001.40001.4000122,000
03 Jul 20241.39001.39001.38001.39001.3900114,100
02 Jul 20241.39001.40001.38001.38001.380063,200
01 Jul 20241.38001.39001.38001.38001.380036,600
28 Jun 20241.40001.40001.38001.38001.3800357,377
27 Jun 20241.39001.40001.39001.40001.400051,200
26 Jun 20241.38001.39001.37001.39001.3900222,600
25 Jun 20241.39001.39001.38001.38001.380053,200
24 Jun 20241.38001.39001.38001.38001.3800143,900
21 Jun 20241.39001.40001.37001.37001.3700842,900
20 Jun 20241.40001.40001.39001.40001.400090,800
19 Jun 20241.40001.42001.39001.40001.4000378,700
18 Jun 20241.40001.41001.39001.39001.3900417,500
14 Jun 20241.40001.40001.39001.39001.390077,600
13 Jun 20241.40001.41001.40001.40001.400054,200
12 Jun 20241.39001.41001.39001.40001.4000110,500
11 Jun 20241.43001.43001.39001.39001.3900210,200
10 Jun 20241.43001.43001.41001.43001.4300110,600
07 Jun 20241.45001.45001.43001.43001.4300284,900
06 Jun 20241.46001.47001.45001.45001.450064,900
05 Jun 20241.46001.47001.46001.47001.4700129,700
04 Jun 20241.46001.48001.46001.48001.480091,200
03 Jun 20241.46001.47001.45001.46001.4600103,400
31 May 20241.48001.48001.46001.46001.460044,600
30 May 20241.47001.49001.47001.47001.4700168,200
29 May 20241.47001.48001.46001.47001.470073,500
28 May 20241.48001.48001.46001.47001.4700141,600
27 May 20241.47001.48001.46001.48001.480075,000
24 May 20241.46001.48001.46001.47001.4700177,600
23 May 20241.48001.48001.46001.47001.470068,500
21 May 20241.47001.47001.46001.47001.470066,800
20 May 20241.47001.48001.46001.48001.4800121,500
17 May 20241.47001.47001.46001.46001.4600228,600
16 May 20241.47001.47001.46001.47001.470085,200
15 May 20241.47001.47001.46001.47001.4700124,000
14 May 20241.47001.48001.46001.47001.470067,300
13 May 20241.47001.49001.46001.46001.460090,900
10 May 20241.47001.49001.47001.47001.4700180,300
09 May 20241.48001.48001.46001.46001.4600100,600
08 May 20241.47001.48001.46001.48001.480072,400
07 May 20241.48001.49001.47001.47001.4700100,200
06 May 20241.50001.50001.48001.48001.480081,400
03 May 20241.49001.51001.48001.50001.500094,800
02 May 20241.48001.51001.48001.49001.4900398,400
30 Apr 20241.49001.49001.46001.47001.4700282,500
29 Apr 20241.47001.49001.47001.48001.480097,900
26 Apr 20241.48001.48001.45001.46001.4600148,200
25 Apr 20241.50001.50001.48001.48001.480035,400
24 Apr 20241.48001.50001.48001.49001.490098,400
23 Apr 20241.48001.50001.48001.48001.4800121,900
22 Apr 20241.45001.48001.45001.47001.4700166,900
19 Apr 20241.46001.47001.45001.45001.4500211,300
18 Apr 20241.47001.48001.45001.46001.4600141,500
17 Apr 20241.47001.47001.45001.47001.470095,800
16 Apr 20241.46001.48001.46001.46001.4600308,900
15 Apr 20241.47001.47001.45001.46001.4600265,800
12 Apr 20241.48001.48001.47001.47001.4700118,000
11 Apr 20241.49001.49001.47001.48001.4800280,800
09 Apr 20241.50001.51001.49001.49001.4900145,600
08 Apr 20241.56001.57001.49001.50001.5000735,500
05 Apr 20241.50001.56001.50001.56001.56001,042,000
04 Apr 20241.47001.51001.46001.51001.51001,278,200
03 Apr 20241.47001.47001.45001.46001.4600141,200
02 Apr 20241.46001.51001.46001.47001.4700403,500
01 Apr 20241.41001.45001.41001.45001.4500286,300
28 Mar 20241.41001.42001.40001.41001.410094,700
27 Mar 20241.40001.41001.40001.41001.4100105,100
26 Mar 20241.40001.41001.39001.40001.4000105,500
25 Mar 20241.38001.41001.38001.39001.3900172,100
22 Mar 20241.40001.40001.38001.38001.380077,500
21 Mar 20241.38001.40001.38001.40001.4000109,800
20 Mar 20241.38001.39001.38001.38001.380041,600
19 Mar 20241.40001.40001.38001.38001.3800123,400
18 Mar 20241.37001.42001.37001.40001.4000205,800
15 Mar 20241.40001.41001.37001.37001.3700216,400
14 Mar 20241.41001.42001.40001.40001.400070,500
13 Mar 20241.42001.42001.40001.42001.4200151,300
12 Mar 20241.42001.42001.41001.41001.410072,600
11 Mar 20241.43001.44001.41001.43001.4300164,100
08 Mar 20241.40001.44001.40001.43001.4300239,000
07 Mar 20241.41001.42001.40001.40001.400090,400
06 Mar 20241.40001.42001.40001.41001.4100154,800
05 Mar 20241.43001.43001.40001.40001.4000365,700
04 Mar 20241.45001.45001.43001.43001.4300271,600
01 Mar 20241.45001.45001.40001.45001.45001,827,300
29 Feb 20241.48001.48001.43001.45001.45001,350,400
28 Feb 20241.40001.48001.40001.47001.47002,688,000
27 Feb 20241.31001.36001.31001.36001.3600818,500
26 Feb 20241.29001.32001.28001.31001.3100845,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...