Singapore markets open in 4 hours 5 minutes

Wing Tai Holdings Limited (W05.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.5400-0.0100 (-0.65%)
At close: 05:04PM SGT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20231.55001.56001.53001.54001.5400127,600
03 Feb 20231.56001.57001.54001.55001.5500255,000
02 Feb 20231.56001.56001.54001.56001.5600187,700
01 Feb 20231.54001.56001.52001.56001.5600297,400
31 Jan 20231.54001.54001.53001.54001.540031,400
30 Jan 20231.53001.55001.52001.54001.5400414,200
27 Jan 20231.53001.54001.52001.52001.5200367,400
26 Jan 20231.51001.53001.51001.53001.5300570,800
25 Jan 20231.50001.51001.50001.51001.5100123,000
20 Jan 20231.50001.50001.49001.50001.500011,400
19 Jan 20231.50001.50001.48001.50001.500094,900
18 Jan 20231.49001.51001.49001.50001.500092,900
17 Jan 20231.49001.50001.48001.49001.490043,100
16 Jan 20231.50001.50001.48001.50001.5000111,800
13 Jan 20231.49001.50001.48001.50001.500064,800
12 Jan 20231.49001.50001.48001.49001.4900156,300
11 Jan 20231.49001.50001.48001.48001.480078,700
10 Jan 20231.50001.50001.48001.48001.4800105,200
09 Jan 20231.50001.50001.48001.50001.500050,400
06 Jan 20231.49001.50001.49001.50001.5000131,400
05 Jan 20231.50001.51001.49001.50001.500058,400
04 Jan 20231.50001.51001.49001.49001.490060,900
03 Jan 20231.51001.51001.49001.51001.5100156,000
30 Dec 20221.49001.50001.48001.50001.5000235,100
29 Dec 20221.48001.50001.48001.50001.500066,800
28 Dec 20221.49001.50001.48001.48001.4800180,200
27 Dec 20221.49001.50001.48001.48001.480085,400
23 Dec 20221.48001.50001.48001.50001.5000171,200
22 Dec 20221.48001.49001.47001.47001.470040,800
21 Dec 20221.48001.50001.47001.48001.480072,000
20 Dec 20221.49001.49001.47001.49001.490031,300
19 Dec 20221.47001.49001.47001.49001.490099,500
16 Dec 20221.49001.50001.47001.48001.4800260,600
15 Dec 20221.50001.50001.48001.48001.480081,500
14 Dec 20221.49001.50001.48001.50001.5000196,400
13 Dec 20221.50001.50001.48001.49001.4900105,100
12 Dec 20221.47001.50001.47001.50001.5000268,400
09 Dec 20221.48001.49001.47001.47001.4700129,100
08 Dec 20221.47001.48001.46001.47001.4700597,900
07 Dec 20221.50001.50001.47001.48001.4800935,000
06 Dec 20221.51001.52001.50001.50001.5000404,800
05 Dec 20221.50001.53001.50001.52001.5200968,800
02 Dec 20221.50001.51001.50001.51001.510046,800
01 Dec 20221.52001.52001.50001.50001.5000272,300
30 Nov 20221.52001.53001.50001.50001.5000344,700
29 Nov 20221.51001.54001.50001.53001.5300294,800
28 Nov 20221.51001.52001.49001.51001.5100202,900
25 Nov 20221.50001.52001.50001.52001.520072,900
24 Nov 20221.49001.51001.49001.51001.5100101,800
23 Nov 20221.50001.51001.49001.49001.4900136,700
22 Nov 20221.50001.51001.49001.51001.5100313,400
21 Nov 20221.52001.52001.50001.51001.5100216,400
18 Nov 20221.52001.54001.50001.52001.5200434,200
17 Nov 20221.54001.54001.52001.54001.5400234,500
16 Nov 20221.55001.55001.53001.54001.5400332,200
15 Nov 20221.55001.56001.53001.55001.5500295,700
14 Nov 20221.51001.55001.50001.53001.5300593,100
11 Nov 20221.49001.51001.49001.51001.5100776,500
10 Nov 20221.47001.48001.45001.47001.4700341,900
09 Nov 20221.46001.48001.45001.48001.4800512,500
08 Nov 20221.47001.48001.45001.46001.4600391,000
07 Nov 20221.48001.48001.45001.47001.4700434,500
04 Nov 20221.47001.48001.45001.48001.4800390,100
03 Nov 20221.49001.49001.46001.46001.4600587,000
03 Nov 20220.03 Dividend
02 Nov 20221.55001.57001.52001.55001.52001,290,500
01 Nov 20221.52001.56001.52001.56001.52981,075,900
31 Oct 20221.51001.53001.51001.52001.4906496,300
28 Oct 20221.50001.51001.49001.51001.4808474,600
27 Oct 20221.51001.52001.49001.52001.4906488,400
26 Oct 20221.47001.51001.47001.50001.47101,231,400
25 Oct 20221.47001.50001.46001.47001.4415963,900
21 Oct 20221.51001.51001.47001.48001.45141,397,700
20 Oct 20221.50001.53001.48001.51001.48081,012,800
19 Oct 20221.52001.54001.50001.51001.4808862,200
18 Oct 20221.52001.53001.50001.52001.4906601,100
17 Oct 20221.54001.54001.51001.51001.4808771,500
14 Oct 20221.54001.56001.54001.56001.5298459,200
13 Oct 20221.57001.57001.53001.54001.5102646,400
12 Oct 20221.56001.57001.55001.57001.5396658,500
11 Oct 20221.55001.57001.55001.56001.52981,890,600
10 Oct 20221.55001.56001.54001.55001.5200803,100
07 Oct 20221.54001.56001.53001.56001.5298837,900
06 Oct 20221.56001.56001.53001.55001.5200260,100
05 Oct 20221.55001.58001.54001.55001.52001,000,300
04 Oct 20221.52001.55001.52001.54001.5102794,500
03 Oct 20221.51001.52001.50001.52001.4906508,700
30 Sept 20221.52001.52001.48001.52001.49061,086,400
29 Sept 20221.52001.54001.51001.53001.50042,319,000
28 Sept 20221.54001.54001.50001.51001.4808916,900
27 Sept 20221.54001.55001.52001.54001.5102558,000
26 Sept 20221.57001.58001.53001.55001.52001,065,300
23 Sept 20221.59001.59001.57001.57001.5396534,800
22 Sept 20221.59001.60001.57001.59001.55921,251,800
21 Sept 20221.60001.61001.59001.60001.5690634,800
20 Sept 20221.59001.60001.58001.60001.5690870,000
19 Sept 20221.62001.62001.58001.59001.55921,458,900
16 Sept 20221.59001.62001.57001.62001.588618,097,100
15 Sept 20221.61001.62001.59001.60001.56902,609,800
14 Sept 20221.62001.62001.60001.62001.58862,409,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...