Singapore markets closed

Wing Tai Holdings Limited (W05.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.5300+0.0200 (+1.32%)
At close: 05:04PM SGT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20221.52001.54001.51001.53001.53002,319,000
28 Sept 20221.54001.54001.50001.51001.5100916,900
27 Sept 20221.54001.55001.52001.54001.5400558,000
26 Sept 20221.57001.58001.53001.55001.55001,065,300
23 Sept 20221.59001.59001.57001.57001.5700534,800
22 Sept 20221.59001.60001.57001.59001.59001,251,800
21 Sept 20221.60001.61001.59001.60001.6000634,800
20 Sept 20221.59001.60001.58001.60001.6000870,000
19 Sept 20221.62001.62001.58001.59001.59001,458,900
16 Sept 20221.59001.62001.57001.62001.620018,097,100
15 Sept 20221.61001.62001.59001.60001.60002,609,800
14 Sept 20221.62001.62001.60001.62001.62002,409,500
13 Sept 20221.63001.65001.62001.62001.62001,496,800
12 Sept 20221.65001.66001.62001.64001.64001,056,800
09 Sept 20221.63001.66001.63001.66001.66001,213,700
08 Sept 20221.61001.63001.61001.63001.6300974,600
07 Sept 20221.61001.62001.60001.61001.6100985,500
06 Sept 20221.62001.63001.60001.62001.6200940,400
05 Sept 20221.63001.63001.61001.63001.6300622,100
02 Sept 20221.65001.66001.62001.63001.63001,125,700
01 Sept 20221.66001.66001.64001.65001.6500716,800
31 Aug 20221.66001.68001.65001.67001.6700683,700
30 Aug 20221.66001.68001.66001.67001.6700744,800
29 Aug 20221.66001.68001.64001.66001.66001,485,100
26 Aug 20221.66001.70001.65001.68001.68003,515,900
25 Aug 20221.61001.61001.60001.61001.6100813,700
24 Aug 20221.61001.62001.60001.61001.61001,225,200
23 Aug 20221.64001.65001.60001.61001.61002,201,600
22 Aug 20221.67001.67001.63001.64001.64003,277,600
19 Aug 20221.69001.69001.67001.67001.6700756,100
18 Aug 20221.69001.71001.68001.68001.6800926,600
17 Aug 20221.67001.70001.66001.70001.70002,274,700
16 Aug 20221.68001.69001.67001.68001.6800537,100
15 Aug 20221.69001.69001.68001.68001.6800167,900
12 Aug 20221.68001.69001.68001.68001.6800455,400
11 Aug 20221.70001.70001.68001.68001.6800485,700
10 Aug 20221.70001.71001.68001.69001.6900799,200
08 Aug 20221.70001.70001.69001.70001.7000863,800
05 Aug 20221.69001.70001.68001.70001.70001,337,700
04 Aug 20221.68001.69001.68001.68001.6800163,600
03 Aug 20221.68001.69001.67001.69001.6900342,100
02 Aug 20221.69001.70001.68001.68001.6800213,200
01 Aug 20221.68001.70001.68001.69001.6900240,800
29 Jul 20221.69001.70001.68001.69001.6900301,900
28 Jul 20221.69001.70001.68001.69001.6900337,300
27 Jul 20221.69001.70001.68001.69001.6900759,500
26 Jul 20221.70001.70001.69001.69001.6900554,000
25 Jul 20221.70001.71001.69001.70001.7000238,600
22 Jul 20221.71001.71001.69001.69001.6900346,200
21 Jul 20221.70001.71001.68001.70001.7000315,300
20 Jul 20221.71001.72001.70001.71001.7100347,300
19 Jul 20221.70001.72001.70001.70001.700051,800
18 Jul 20221.70001.71001.70001.70001.700068,300
15 Jul 20221.71001.72001.70001.70001.7000448,800
14 Jul 20221.70001.73001.70001.73001.7300242,300
13 Jul 20221.71001.72001.70001.71001.7100220,600
12 Jul 20221.71001.73001.71001.71001.710084,200
08 Jul 20221.72001.74001.71001.72001.7200242,300
07 Jul 20221.71001.73001.71001.72001.7200152,100
06 Jul 20221.73001.73001.71001.71001.7100132,800
05 Jul 20221.73001.74001.71001.71001.7100176,900
04 Jul 20221.75001.76001.73001.74001.7400125,200
01 Jul 20221.76001.76001.73001.74001.7400169,300
30 Jun 20221.80001.80001.74001.74001.7400477,200
29 Jun 20221.81001.81001.78001.80001.8000128,500
28 Jun 20221.78001.81001.77001.81001.8100786,100
27 Jun 20221.79001.79001.77001.78001.7800280,300
24 Jun 20221.75001.77001.72001.76001.7600207,500
23 Jun 20221.74001.74001.73001.74001.740019,500
22 Jun 20221.75001.76001.73001.74001.740051,000
21 Jun 20221.75001.76001.74001.76001.760042,200
20 Jun 20221.73001.75001.73001.75001.750026,900
17 Jun 20221.74001.75001.72001.72001.7200294,400
16 Jun 20221.77001.78001.74001.75001.750092,400
15 Jun 20221.75001.77001.75001.77001.770034,600
14 Jun 20221.75001.77001.75001.77001.7700174,500
13 Jun 20221.77001.77001.74001.76001.7600466,200
10 Jun 20221.78001.78001.76001.77001.7700254,900
09 Jun 20221.78001.79001.77001.77001.770093,600
08 Jun 20221.78001.78001.76001.78001.780026,800
07 Jun 20221.79001.79001.76001.78001.780044,900
06 Jun 20221.76001.79001.75001.78001.7800249,700
03 Jun 20221.78001.79001.77001.77001.770086,300
02 Jun 20221.78001.79001.76001.79001.7900235,500
01 Jun 20221.78001.80001.78001.78001.780098,200
31 May 20221.76001.79001.76001.78001.7800436,200
30 May 20221.78001.79001.77001.78001.780025,800
27 May 20221.80001.80001.77001.79001.7900102,500
26 May 20221.75001.80001.75001.78001.7800487,500
25 May 20221.74001.75001.73001.75001.750044,800
24 May 20221.72001.75001.71001.74001.7400312,800
23 May 20221.73001.75001.71001.73001.7300101,200
20 May 20221.74001.75001.73001.74001.740018,300
19 May 20221.73001.73001.72001.73001.730041,200
18 May 20221.75001.76001.74001.75001.750089,200
17 May 20221.73001.75001.72001.75001.7500100,100
13 May 20221.73001.74001.72001.74001.740081,500
12 May 20221.72001.74001.69001.74001.7400425,900
11 May 20221.72001.74001.71001.73001.7300193,600
10 May 20221.71001.73001.69001.73001.7300208,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...