W05.SI - Wing Tai Holdings Limited
SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | 1.4600 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 121,400 |
| 31 May 2023 | 1.4700 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 51,400 |
| 30 May 2023 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 81,800 |
| 29 May 2023 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 118,000 |
| 26 May 2023 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 77,400 |
| 25 May 2023 | 1.4800 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | 130,700 |
| 24 May 2023 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 65,800 |
| 23 May 2023 | 1.4900 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 22,000 |
| 22 May 2023 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 106,700 |
| 19 May 2023 | 1.5100 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 513,500 |
| 18 May 2023 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 135,400 |
| 17 May 2023 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 50,500 |
| 16 May 2023 | 1.5300 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | 12,500 |
| 15 May 2023 | 1.5200 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 93,500 |
| 12 May 2023 | 1.5300 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 90,400 |
| 11 May 2023 | 1.5300 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 123,500 |
| 10 May 2023 | 1.5200 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 126,900 |
| 09 May 2023 | 1.5300 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 131,400 |
| 08 May 2023 | 1.5400 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 166,000 |
| 05 May 2023 | 1.5400 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 201,700 |
| 04 May 2023 | 1.5200 | 1.5700 | 1.5200 | 1.5500 | 1.5500 | 638,500 |
| 03 May 2023 | 1.4900 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 160,800 |
| 02 May 2023 | 1.4900 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 140,600 |
| 28 Apr 2023 | 1.4900 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 163,900 |
| 27 Apr 2023 | 1.5300 | 1.5300 | 1.4900 | 1.4900 | 1.4900 | 413,100 |
| 26 Apr 2023 | 1.5300 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 325,000 |
| 25 Apr 2023 | 1.5400 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 216,200 |
| 24 Apr 2023 | 1.5300 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | 39,600 |
| 21 Apr 2023 | 1.5300 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 110,900 |
| 20 Apr 2023 | 1.5300 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 61,500 |
| 19 Apr 2023 | 1.5300 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 100,600 |
| 18 Apr 2023 | 1.5300 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 305,400 |
| 17 Apr 2023 | 1.5300 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 118,000 |
| 14 Apr 2023 | 1.5100 | 1.5500 | 1.5100 | 1.5400 | 1.5400 | 511,200 |
| 13 Apr 2023 | 1.5000 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 223,100 |
| 12 Apr 2023 | 1.4900 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 183,200 |
| 11 Apr 2023 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 163,400 |
| 10 Apr 2023 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 81,700 |
| 06 Apr 2023 | 1.4900 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 58,400 |
| 05 Apr 2023 | 1.5100 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 210,100 |
| 04 Apr 2023 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 79,100 |
| 03 Apr 2023 | 1.4900 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 143,600 |
| 31 Mar 2023 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 107,100 |
| 30 Mar 2023 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 341,800 |
| 29 Mar 2023 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 137,300 |
| 28 Mar 2023 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 90,100 |
| 27 Mar 2023 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 97,200 |
| 24 Mar 2023 | 1.4800 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 83,100 |
| 23 Mar 2023 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 204,000 |
| 22 Mar 2023 | 1.4700 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 246,300 |
| 21 Mar 2023 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 175,000 |
| 20 Mar 2023 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 115,300 |
| 17 Mar 2023 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 174,900 |
| 16 Mar 2023 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 202,000 |
| 15 Mar 2023 | 1.4700 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 667,300 |
| 14 Mar 2023 | 1.4800 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 417,300 |
| 13 Mar 2023 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 163,200 |
| 10 Mar 2023 | 1.5000 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 302,300 |
| 09 Mar 2023 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 147,400 |
| 08 Mar 2023 | 1.5000 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 189,000 |
| 07 Mar 2023 | 1.5100 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 69,200 |
| 06 Mar 2023 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 248,400 |
| 03 Mar 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 123,500 |
| 02 Mar 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 223,500 |
| 01 Mar 2023 | 1.5000 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 271,800 |
| 28 Feb 2023 | 1.5200 | 1.5200 | 1.4900 | 1.5000 | 1.5000 | 400,000 |
| 27 Feb 2023 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 163,500 |
| 24 Feb 2023 | 1.5100 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 155,900 |
| 23 Feb 2023 | 1.4900 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 37,200 |
| 22 Feb 2023 | 1.4900 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 125,700 |
| 21 Feb 2023 | 1.5000 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 91,400 |
| 20 Feb 2023 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 238,100 |
| 17 Feb 2023 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 185,300 |
| 16 Feb 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 588,300 |
| 15 Feb 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 154,700 |
| 14 Feb 2023 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 96,900 |
| 13 Feb 2023 | 1.5300 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 191,500 |
| 10 Feb 2023 | 1.5200 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 232,100 |
| 09 Feb 2023 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | 39,700 |
| 08 Feb 2023 | 1.5400 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 176,900 |
| 07 Feb 2023 | 1.5400 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 159,000 |
| 06 Feb 2023 | 1.5500 | 1.5600 | 1.5300 | 1.5400 | 1.5400 | 127,600 |
| 03 Feb 2023 | 1.5600 | 1.5700 | 1.5400 | 1.5500 | 1.5500 | 255,000 |
| 02 Feb 2023 | 1.5600 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 187,700 |
| 01 Feb 2023 | 1.5400 | 1.5600 | 1.5200 | 1.5600 | 1.5600 | 297,400 |
| 31 Jan 2023 | 1.5400 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 31,400 |
| 30 Jan 2023 | 1.5300 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 414,200 |
| 27 Jan 2023 | 1.5300 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 367,400 |
| 26 Jan 2023 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 570,800 |
| 25 Jan 2023 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 123,000 |
| 20 Jan 2023 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 11,400 |
| 19 Jan 2023 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 94,900 |
| 18 Jan 2023 | 1.4900 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 92,900 |
| 17 Jan 2023 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 43,100 |
| 16 Jan 2023 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 111,800 |
| 13 Jan 2023 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 64,800 |
| 12 Jan 2023 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 156,300 |
| 11 Jan 2023 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 78,700 |
| 10 Jan 2023 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 105,200 |
| 09 Jan 2023 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 50,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.