Singapore markets closed
Straits Times Index
3,166.27 -55.25 (-1.72%) Nikkei
28,751.62 -747.66 (-2.53%) Hang Seng
24,080.52 -659.64 (-2.67%) FTSE 100
7,044.03 -266.34 (-3.64%) BTC-USD
54,341.47 -284.43 (-0.52%) CMC Crypto 200
1,365.60 -89.82 (-6.17%)
Wing Tai Holdings Limited (W05.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.87000.0000 (0.00%)
At close: 5:07PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 1.8600 | 1.8700 | 1.8400 | 1.8700 | 1.8700 | 559,500 |
| 25 Nov 2021 | 1.8700 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 35,400 |
| 24 Nov 2021 | 1.8700 | 1.9000 | 1.8600 | 1.8700 | 1.8700 | 290,300 |
| 23 Nov 2021 | 1.8400 | 1.8800 | 1.8400 | 1.8600 | 1.8600 | 293,200 |
| 22 Nov 2021 | 1.8700 | 1.8700 | 1.8300 | 1.8500 | 1.8500 | 212,000 |
| 19 Nov 2021 | 1.8500 | 1.8700 | 1.8400 | 1.8700 | 1.8700 | 149,000 |
| 18 Nov 2021 | 1.8500 | 1.8700 | 1.8400 | 1.8500 | 1.8500 | 439,900 |
| 17 Nov 2021 | 1.8800 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 226,300 |
| 16 Nov 2021 | 1.8900 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 101,300 |
| 15 Nov 2021 | 1.8900 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 109,000 |
| 12 Nov 2021 | 1.8800 | 1.9000 | 1.8700 | 1.8800 | 1.8800 | 396,000 |
| 11 Nov 2021 | 1.9200 | 1.9200 | 1.8800 | 1.8800 | 1.8800 | 234,300 |
| 10 Nov 2021 | 1.9300 | 1.9300 | 1.9000 | 1.9200 | 1.9200 | 332,800 |
| 09 Nov 2021 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 217,400 |
| 08 Nov 2021 | 1.9400 | 1.9700 | 1.9400 | 1.9500 | 1.9500 | 642,100 |
| 05 Nov 2021 | 1.9100 | 1.9300 | 1.9100 | 1.9300 | 1.9300 | 654,200 |
| 03 Nov 2021 | 1.9100 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 814,300 |
| 03 Nov 2021 | 0.02 Dividend | |||||
| 02 Nov 2021 | 1.9400 | 1.9500 | 1.9300 | 1.9500 | 1.9300 | 876,300 |
| 01 Nov 2021 | 1.9400 | 1.9400 | 1.9200 | 1.9400 | 1.9201 | 769,200 |
| 29 Oct 2021 | 1.9600 | 1.9600 | 1.9300 | 1.9400 | 1.9201 | 947,400 |
| 28 Oct 2021 | 1.9000 | 1.9600 | 1.9000 | 1.9600 | 1.9399 | 1,575,400 |
| 27 Oct 2021 | 1.8700 | 1.9000 | 1.8700 | 1.9000 | 1.8805 | 2,160,000 |
| 26 Oct 2021 | 1.8600 | 1.8700 | 1.8600 | 1.8600 | 1.8409 | 52,300 |
| 25 Oct 2021 | 1.8800 | 1.8800 | 1.8600 | 1.8600 | 1.8409 | 833,700 |
| 22 Oct 2021 | 1.8800 | 1.8900 | 1.8600 | 1.8700 | 1.8508 | 193,000 |
| 21 Oct 2021 | 1.8600 | 1.8800 | 1.8600 | 1.8800 | 1.8607 | 173,900 |
| 20 Oct 2021 | 1.8900 | 1.8900 | 1.8600 | 1.8600 | 1.8409 | 329,100 |
| 19 Oct 2021 | 1.8900 | 1.9000 | 1.8600 | 1.8900 | 1.8706 | 582,600 |
| 18 Oct 2021 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.8607 | 169,100 |
| 15 Oct 2021 | 1.8800 | 1.8900 | 1.8600 | 1.8900 | 1.8706 | 344,800 |
| 14 Oct 2021 | 1.8600 | 1.8800 | 1.8500 | 1.8800 | 1.8607 | 253,200 |
| 13 Oct 2021 | 1.8300 | 1.8600 | 1.8300 | 1.8600 | 1.8409 | 250,400 |
| 12 Oct 2021 | 1.8300 | 1.8500 | 1.8300 | 1.8400 | 1.8211 | 158,600 |
| 11 Oct 2021 | 1.8300 | 1.8500 | 1.8300 | 1.8300 | 1.8112 | 145,700 |
| 08 Oct 2021 | 1.8400 | 1.8500 | 1.8300 | 1.8300 | 1.8112 | 188,100 |
| 07 Oct 2021 | 1.8300 | 1.8400 | 1.8200 | 1.8300 | 1.8112 | 107,600 |
| 06 Oct 2021 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | 1.8013 | 56,500 |
| 05 Oct 2021 | 1.8300 | 1.8300 | 1.8100 | 1.8100 | 1.7914 | 362,300 |
| 04 Oct 2021 | 1.8300 | 1.8500 | 1.8200 | 1.8300 | 1.8112 | 134,900 |
| 01 Oct 2021 | 1.8100 | 1.8200 | 1.8100 | 1.8100 | 1.7914 | 53,700 |
| 30 Sep 2021 | 1.8300 | 1.8300 | 1.8100 | 1.8100 | 1.7914 | 71,300 |
| 29 Sep 2021 | 1.8300 | 1.8400 | 1.8100 | 1.8300 | 1.8112 | 156,200 |
| 28 Sep 2021 | 1.8400 | 1.8400 | 1.8200 | 1.8300 | 1.8112 | 172,300 |
| 27 Sep 2021 | 1.8400 | 1.8500 | 1.8300 | 1.8300 | 1.8112 | 130,100 |
| 24 Sep 2021 | 1.8400 | 1.8500 | 1.8300 | 1.8500 | 1.8310 | 108,900 |
| 23 Sep 2021 | 1.8300 | 1.8500 | 1.8300 | 1.8300 | 1.8112 | 116,500 |
| 22 Sep 2021 | 1.8600 | 1.8600 | 1.8200 | 1.8300 | 1.8112 | 121,900 |
| 21 Sep 2021 | 1.8600 | 1.8700 | 1.8300 | 1.8400 | 1.8211 | 321,700 |
| 20 Sep 2021 | 1.8800 | 1.8800 | 1.8400 | 1.8600 | 1.8409 | 653,000 |
| 17 Sep 2021 | 1.8300 | 1.9000 | 1.8100 | 1.9000 | 1.8805 | 1,583,400 |
| 16 Sep 2021 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | 1.8013 | 218,800 |
| 15 Sep 2021 | 1.8500 | 1.8500 | 1.8200 | 1.8300 | 1.8112 | 326,300 |
| 14 Sep 2021 | 1.8300 | 1.8500 | 1.8100 | 1.8500 | 1.8310 | 222,700 |
| 13 Sep 2021 | 1.8300 | 1.8300 | 1.8100 | 1.8100 | 1.7914 | 118,700 |
| 10 Sep 2021 | 1.8200 | 1.8400 | 1.8200 | 1.8300 | 1.8112 | 119,100 |
| 09 Sep 2021 | 1.8400 | 1.8400 | 1.8200 | 1.8300 | 1.8112 | 189,400 |
| 08 Sep 2021 | 1.8400 | 1.8500 | 1.8200 | 1.8400 | 1.8211 | 193,600 |
| 07 Sep 2021 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | 1.8310 | 45,400 |
| 06 Sep 2021 | 1.8300 | 1.8500 | 1.8200 | 1.8500 | 1.8310 | 156,600 |
| 03 Sep 2021 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.8112 | 135,200 |
| 02 Sep 2021 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | 1.8310 | 285,100 |
| 01 Sep 2021 | 1.8200 | 1.8300 | 1.8100 | 1.8300 | 1.8112 | 310,700 |
| 31 Aug 2021 | 1.8300 | 1.8300 | 1.8100 | 1.8200 | 1.8013 | 129,700 |
| 30 Aug 2021 | 1.8300 | 1.8400 | 1.8200 | 1.8400 | 1.8211 | 180,300 |
| 27 Aug 2021 | 1.8400 | 1.8500 | 1.8200 | 1.8400 | 1.8211 | 696,200 |
| 26 Aug 2021 | 1.8300 | 1.8300 | 1.8200 | 1.8300 | 1.8112 | 172,500 |
| 25 Aug 2021 | 1.8300 | 1.8400 | 1.8200 | 1.8300 | 1.8112 | 145,000 |
| 24 Aug 2021 | 1.8200 | 1.8300 | 1.8100 | 1.8300 | 1.8112 | 189,600 |
| 23 Aug 2021 | 1.8100 | 1.8200 | 1.8100 | 1.8100 | 1.7914 | 81,800 |
| 20 Aug 2021 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.8013 | 28,000 |
| 19 Aug 2021 | 1.8400 | 1.8400 | 1.8100 | 1.8200 | 1.8013 | 133,700 |
| 18 Aug 2021 | 1.8100 | 1.8300 | 1.8100 | 1.8300 | 1.8112 | 147,300 |
| 17 Aug 2021 | 1.8200 | 1.8200 | 1.8000 | 1.8100 | 1.7914 | 276,600 |
| 16 Aug 2021 | 1.8200 | 1.8300 | 1.8100 | 1.8200 | 1.8013 | 184,100 |
| 13 Aug 2021 | 1.8200 | 1.8300 | 1.8100 | 1.8100 | 1.7914 | 339,000 |
| 12 Aug 2021 | 1.8200 | 1.8400 | 1.8100 | 1.8200 | 1.8013 | 272,800 |
| 11 Aug 2021 | 1.8300 | 1.8400 | 1.8100 | 1.8100 | 1.7914 | 371,800 |
| 10 Aug 2021 | 1.8400 | 1.8500 | 1.8200 | 1.8400 | 1.8211 | 547,800 |
| 06 Aug 2021 | 1.8400 | 1.8500 | 1.8300 | 1.8300 | 1.8112 | 235,000 |
| 05 Aug 2021 | 1.8200 | 1.8600 | 1.8200 | 1.8400 | 1.8211 | 581,700 |
| 04 Aug 2021 | 1.8400 | 1.8500 | 1.8200 | 1.8200 | 1.8013 | 408,700 |
| 03 Aug 2021 | 1.8500 | 1.8500 | 1.8200 | 1.8400 | 1.8211 | 392,200 |
| 02 Aug 2021 | 1.8400 | 1.8600 | 1.8300 | 1.8500 | 1.8310 | 194,600 |
| 30 Jul 2021 | 1.8500 | 1.8600 | 1.8300 | 1.8300 | 1.8112 | 403,200 |
| 29 Jul 2021 | 1.8700 | 1.8700 | 1.8400 | 1.8500 | 1.8310 | 94,400 |
| 28 Jul 2021 | 1.8400 | 1.8700 | 1.8300 | 1.8700 | 1.8508 | 280,200 |
| 27 Jul 2021 | 1.8400 | 1.8600 | 1.8300 | 1.8500 | 1.8310 | 486,100 |
| 26 Jul 2021 | 1.8400 | 1.8500 | 1.8200 | 1.8400 | 1.8211 | 324,600 |
| 23 Jul 2021 | 1.8200 | 1.8400 | 1.8200 | 1.8200 | 1.8013 | 188,500 |
| 22 Jul 2021 | 1.8200 | 1.8400 | 1.8000 | 1.8400 | 1.8211 | 368,400 |
| 21 Jul 2021 | 1.8500 | 1.8500 | 1.8200 | 1.8300 | 1.8112 | 124,400 |
| 19 Jul 2021 | 1.8600 | 1.8600 | 1.8300 | 1.8400 | 1.8211 | 327,800 |
| 16 Jul 2021 | 1.8500 | 1.8900 | 1.8500 | 1.8700 | 1.8508 | 698,700 |
| 15 Jul 2021 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | 1.8310 | 290,000 |
| 14 Jul 2021 | 1.8300 | 1.8400 | 1.8100 | 1.8400 | 1.8211 | 958,593 |
| 13 Jul 2021 | 1.8300 | 1.8400 | 1.8200 | 1.8400 | 1.8211 | 182,500 |
| 12 Jul 2021 | 1.8500 | 1.8500 | 1.8100 | 1.8300 | 1.8112 | 183,500 |
| 09 Jul 2021 | 1.8100 | 1.8300 | 1.8100 | 1.8300 | 1.8112 | 225,000 |
| 08 Jul 2021 | 1.8300 | 1.8400 | 1.8000 | 1.8100 | 1.7914 | 831,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
