Singapore markets closed
Straits Times Index
3,115.08 -1.23 (-0.04%) S&P 500
3,719.04 +71.75 (+1.97%) Dow
29,683.74 +548.75 (+1.88%) Nasdaq
11,051.64 +222.13 (+2.05%) BTC-USD
19,394.03 +363.66 (+1.91%) CMC Crypto 200
443.19 +14.41 (+3.36%)
Wing Tai Holdings Limited (W05.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2022 | 1.5200 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 2,319,000 |
| 28 Sept 2022 | 1.5400 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 916,900 |
| 27 Sept 2022 | 1.5400 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 558,000 |
| 26 Sept 2022 | 1.5700 | 1.5800 | 1.5300 | 1.5500 | 1.5500 | 1,065,300 |
| 23 Sept 2022 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 534,800 |
| 22 Sept 2022 | 1.5900 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 1,251,800 |
| 21 Sept 2022 | 1.6000 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 634,800 |
| 20 Sept 2022 | 1.5900 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 870,000 |
| 19 Sept 2022 | 1.6200 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 1,458,900 |
| 16 Sept 2022 | 1.5900 | 1.6200 | 1.5700 | 1.6200 | 1.6200 | 18,097,100 |
| 15 Sept 2022 | 1.6100 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 2,609,800 |
| 14 Sept 2022 | 1.6200 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 2,409,500 |
| 13 Sept 2022 | 1.6300 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 1,496,800 |
| 12 Sept 2022 | 1.6500 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 1,056,800 |
| 09 Sept 2022 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 1,213,700 |
| 08 Sept 2022 | 1.6100 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | 974,600 |
| 07 Sept 2022 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 985,500 |
| 06 Sept 2022 | 1.6200 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 940,400 |
| 05 Sept 2022 | 1.6300 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | 622,100 |
| 02 Sept 2022 | 1.6500 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 1,125,700 |
| 01 Sept 2022 | 1.6600 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 716,800 |
| 31 Aug 2022 | 1.6600 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 683,700 |
| 30 Aug 2022 | 1.6600 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 744,800 |
| 29 Aug 2022 | 1.6600 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 1,485,100 |
| 26 Aug 2022 | 1.6600 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 3,515,900 |
| 25 Aug 2022 | 1.6100 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 813,700 |
| 24 Aug 2022 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 1,225,200 |
| 23 Aug 2022 | 1.6400 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 2,201,600 |
| 22 Aug 2022 | 1.6700 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 3,277,600 |
| 19 Aug 2022 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 756,100 |
| 18 Aug 2022 | 1.6900 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 926,600 |
| 17 Aug 2022 | 1.6700 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 2,274,700 |
| 16 Aug 2022 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 537,100 |
| 15 Aug 2022 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 167,900 |
| 12 Aug 2022 | 1.6800 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 455,400 |
| 11 Aug 2022 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 485,700 |
| 10 Aug 2022 | 1.7000 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 799,200 |
| 08 Aug 2022 | 1.7000 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 863,800 |
| 05 Aug 2022 | 1.6900 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 1,337,700 |
| 04 Aug 2022 | 1.6800 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 163,600 |
| 03 Aug 2022 | 1.6800 | 1.6900 | 1.6700 | 1.6900 | 1.6900 | 342,100 |
| 02 Aug 2022 | 1.6900 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 213,200 |
| 01 Aug 2022 | 1.6800 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 240,800 |
| 29 Jul 2022 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 301,900 |
| 28 Jul 2022 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 337,300 |
| 27 Jul 2022 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 759,500 |
| 26 Jul 2022 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 554,000 |
| 25 Jul 2022 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 238,600 |
| 22 Jul 2022 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 346,200 |
| 21 Jul 2022 | 1.7000 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 315,300 |
| 20 Jul 2022 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 347,300 |
| 19 Jul 2022 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 51,800 |
| 18 Jul 2022 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 68,300 |
| 15 Jul 2022 | 1.7100 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 448,800 |
| 14 Jul 2022 | 1.7000 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 242,300 |
| 13 Jul 2022 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 220,600 |
| 12 Jul 2022 | 1.7100 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 84,200 |
| 08 Jul 2022 | 1.7200 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 242,300 |
| 07 Jul 2022 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.7200 | 152,100 |
| 06 Jul 2022 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 132,800 |
| 05 Jul 2022 | 1.7300 | 1.7400 | 1.7100 | 1.7100 | 1.7100 | 176,900 |
| 04 Jul 2022 | 1.7500 | 1.7600 | 1.7300 | 1.7400 | 1.7400 | 125,200 |
| 01 Jul 2022 | 1.7600 | 1.7600 | 1.7300 | 1.7400 | 1.7400 | 169,300 |
| 30 Jun 2022 | 1.8000 | 1.8000 | 1.7400 | 1.7400 | 1.7400 | 477,200 |
| 29 Jun 2022 | 1.8100 | 1.8100 | 1.7800 | 1.8000 | 1.8000 | 128,500 |
| 28 Jun 2022 | 1.7800 | 1.8100 | 1.7700 | 1.8100 | 1.8100 | 786,100 |
| 27 Jun 2022 | 1.7900 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 280,300 |
| 24 Jun 2022 | 1.7500 | 1.7700 | 1.7200 | 1.7600 | 1.7600 | 207,500 |
| 23 Jun 2022 | 1.7400 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 19,500 |
| 22 Jun 2022 | 1.7500 | 1.7600 | 1.7300 | 1.7400 | 1.7400 | 51,000 |
| 21 Jun 2022 | 1.7500 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 42,200 |
| 20 Jun 2022 | 1.7300 | 1.7500 | 1.7300 | 1.7500 | 1.7500 | 26,900 |
| 17 Jun 2022 | 1.7400 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 294,400 |
| 16 Jun 2022 | 1.7700 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 92,400 |
| 15 Jun 2022 | 1.7500 | 1.7700 | 1.7500 | 1.7700 | 1.7700 | 34,600 |
| 14 Jun 2022 | 1.7500 | 1.7700 | 1.7500 | 1.7700 | 1.7700 | 174,500 |
| 13 Jun 2022 | 1.7700 | 1.7700 | 1.7400 | 1.7600 | 1.7600 | 466,200 |
| 10 Jun 2022 | 1.7800 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 254,900 |
| 09 Jun 2022 | 1.7800 | 1.7900 | 1.7700 | 1.7700 | 1.7700 | 93,600 |
| 08 Jun 2022 | 1.7800 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 26,800 |
| 07 Jun 2022 | 1.7900 | 1.7900 | 1.7600 | 1.7800 | 1.7800 | 44,900 |
| 06 Jun 2022 | 1.7600 | 1.7900 | 1.7500 | 1.7800 | 1.7800 | 249,700 |
| 03 Jun 2022 | 1.7800 | 1.7900 | 1.7700 | 1.7700 | 1.7700 | 86,300 |
| 02 Jun 2022 | 1.7800 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 235,500 |
| 01 Jun 2022 | 1.7800 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 98,200 |
| 31 May 2022 | 1.7600 | 1.7900 | 1.7600 | 1.7800 | 1.7800 | 436,200 |
| 30 May 2022 | 1.7800 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 25,800 |
| 27 May 2022 | 1.8000 | 1.8000 | 1.7700 | 1.7900 | 1.7900 | 102,500 |
| 26 May 2022 | 1.7500 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 487,500 |
| 25 May 2022 | 1.7400 | 1.7500 | 1.7300 | 1.7500 | 1.7500 | 44,800 |
| 24 May 2022 | 1.7200 | 1.7500 | 1.7100 | 1.7400 | 1.7400 | 312,800 |
| 23 May 2022 | 1.7300 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 101,200 |
| 20 May 2022 | 1.7400 | 1.7500 | 1.7300 | 1.7400 | 1.7400 | 18,300 |
| 19 May 2022 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.7300 | 41,200 |
| 18 May 2022 | 1.7500 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 89,200 |
| 17 May 2022 | 1.7300 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 100,100 |
| 13 May 2022 | 1.7300 | 1.7400 | 1.7200 | 1.7400 | 1.7400 | 81,500 |
| 12 May 2022 | 1.7200 | 1.7400 | 1.6900 | 1.7400 | 1.7400 | 425,900 |
| 11 May 2022 | 1.7200 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 193,600 |
| 10 May 2022 | 1.7100 | 1.7300 | 1.6900 | 1.7300 | 1.7300 | 208,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
