Singapore markets open in 4 hours 56 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
62,800.59 -671.17 (-1.06%) CMC Crypto 200
885.54 0.00 (0.00%)
Wing Tai Holdings Limited (W05.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 308,900 |
| 15 Apr 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 265,800 |
| 12 Apr 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 118,000 |
| 11 Apr 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 280,800 |
| 09 Apr 2024 | 1.5000 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 145,600 |
| 08 Apr 2024 | 1.5600 | 1.5700 | 1.4900 | 1.5000 | 1.5000 | 735,500 |
| 05 Apr 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 1,042,000 |
| 04 Apr 2024 | 1.4700 | 1.5100 | 1.4600 | 1.5100 | 1.5100 | 1,278,200 |
| 03 Apr 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 141,200 |
| 02 Apr 2024 | 1.4600 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 403,500 |
| 01 Apr 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 286,300 |
| 28 Mar 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 94,700 |
| 27 Mar 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 105,100 |
| 26 Mar 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 105,500 |
| 25 Mar 2024 | 1.3800 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 172,100 |
| 22 Mar 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 77,500 |
| 21 Mar 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 109,800 |
| 20 Mar 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 41,600 |
| 19 Mar 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 123,400 |
| 18 Mar 2024 | 1.3700 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 205,800 |
| 15 Mar 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 216,400 |
| 14 Mar 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 70,500 |
| 13 Mar 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 151,300 |
| 12 Mar 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 72,600 |
| 11 Mar 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 164,100 |
| 08 Mar 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 239,000 |
| 07 Mar 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 90,400 |
| 06 Mar 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 154,800 |
| 05 Mar 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 365,700 |
| 04 Mar 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 271,600 |
| 01 Mar 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 1,827,300 |
| 29 Feb 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 1,350,400 |
| 28 Feb 2024 | 1.4000 | 1.4800 | 1.4000 | 1.4700 | 1.4700 | 2,688,000 |
| 27 Feb 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 818,500 |
| 26 Feb 2024 | 1.2900 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 845,100 |
| 23 Feb 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 291,800 |
| 22 Feb 2024 | 1.2700 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 782,700 |
| 21 Feb 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 434,200 |
| 20 Feb 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 294,500 |
| 19 Feb 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 160,400 |
| 16 Feb 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 412,000 |
| 15 Feb 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 22,200 |
| 14 Feb 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 81,600 |
| 13 Feb 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 78,700 |
| 09 Feb 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 27,800 |
| 08 Feb 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 238,700 |
| 07 Feb 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 251,600 |
| 06 Feb 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 78,600 |
| 05 Feb 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 95,600 |
| 02 Feb 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 158,300 |
| 01 Feb 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 150,900 |
| 31 Jan 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 245,000 |
| 30 Jan 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 77,800 |
| 29 Jan 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 103,300 |
| 26 Jan 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 44,900 |
| 25 Jan 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 18,400 |
| 24 Jan 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 103,300 |
| 23 Jan 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 82,600 |
| 22 Jan 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 150,700 |
| 19 Jan 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 144,700 |
| 18 Jan 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 63,400 |
| 17 Jan 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 186,400 |
| 16 Jan 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 102,700 |
| 15 Jan 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 110,500 |
| 12 Jan 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 162,100 |
| 11 Jan 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 91,200 |
| 10 Jan 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 483,100 |
| 09 Jan 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 415,400 |
| 08 Jan 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 497,500 |
| 05 Jan 2024 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 110,800 |
| 04 Jan 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 200,000 |
| 03 Jan 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 333,400 |
| 02 Jan 2024 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 290,600 |
| 29 Dec 2023 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 411,100 |
| 28 Dec 2023 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 524,800 |
| 27 Dec 2023 | 1.2900 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 338,300 |
| 26 Dec 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 43,200 |
| 22 Dec 2023 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 215,100 |
| 21 Dec 2023 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 192,700 |
| 20 Dec 2023 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 379,700 |
| 19 Dec 2023 | 1.3300 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 897,400 |
| 18 Dec 2023 | 1.3400 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 308,400 |
| 15 Dec 2023 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 1,286,900 |
| 14 Dec 2023 | 1.3000 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 318,300 |
| 13 Dec 2023 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 158,400 |
| 12 Dec 2023 | 1.3100 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 343,700 |
| 11 Dec 2023 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 66,100 |
| 08 Dec 2023 | 1.3100 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 133,700 |
| 07 Dec 2023 | 1.3300 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 215,200 |
| 06 Dec 2023 | 1.3100 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 273,700 |
| 05 Dec 2023 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 84,900 |
| 04 Dec 2023 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 252,700 |
| 01 Dec 2023 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 192,100 |
| 30 Nov 2023 | 1.3100 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 384,300 |
| 29 Nov 2023 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 231,300 |
| 28 Nov 2023 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 93,100 |
| 27 Nov 2023 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 129,100 |
| 24 Nov 2023 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 217,900 |
| 23 Nov 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 51,600 |
| 22 Nov 2023 | 1.3200 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 79,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.