W05.SI - Wing Tai Holdings Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20231.46001.47001.46001.46001.4600121,400
31 May 20231.47001.48001.46001.46001.460051,400
30 May 20231.47001.48001.46001.47001.470081,800
29 May 20231.48001.48001.47001.47001.4700118,000
26 May 20231.48001.48001.47001.47001.470077,400
25 May 20231.48001.48001.47001.48001.4800130,700
24 May 20231.49001.50001.48001.48001.480065,800
23 May 20231.49001.49001.48001.49001.490022,000
22 May 20231.49001.50001.48001.49001.4900106,700
19 May 20231.51001.51001.48001.49001.4900513,500
18 May 20231.53001.53001.50001.50001.5000135,400
17 May 20231.53001.53001.52001.52001.520050,500
16 May 20231.53001.53001.52001.53001.530012,500
15 May 20231.52001.54001.52001.53001.530093,500
12 May 20231.53001.54001.52001.53001.530090,400
11 May 20231.53001.54001.52001.53001.5300123,500
10 May 20231.52001.53001.51001.53001.5300126,900
09 May 20231.53001.54001.51001.52001.5200131,400
08 May 20231.54001.54001.52001.54001.5400166,000
05 May 20231.54001.55001.53001.54001.5400201,700
04 May 20231.52001.57001.52001.55001.5500638,500
03 May 20231.49001.52001.49001.52001.5200160,800
02 May 20231.49001.52001.48001.50001.5000140,600
28 Apr 20231.49001.51001.48001.48001.4800163,900
27 Apr 20231.53001.53001.49001.49001.4900413,100
26 Apr 20231.53001.54001.52001.53001.5300325,000
25 Apr 20231.54001.54001.52001.53001.5300216,200
24 Apr 20231.53001.53001.52001.53001.530039,600
21 Apr 20231.53001.54001.52001.52001.5200110,900
20 Apr 20231.53001.54001.52001.53001.530061,500
19 Apr 20231.53001.54001.52001.53001.5300100,600
18 Apr 20231.53001.55001.53001.54001.5400305,400
17 Apr 20231.53001.55001.53001.53001.5300118,000
14 Apr 20231.51001.55001.51001.54001.5400511,200
13 Apr 20231.50001.52001.49001.51001.5100223,100
12 Apr 20231.49001.51001.49001.51001.5100183,200
11 Apr 20231.49001.50001.48001.49001.4900163,400
10 Apr 20231.50001.50001.49001.49001.490081,700
06 Apr 20231.49001.51001.49001.50001.500058,400
05 Apr 20231.51001.52001.49001.49001.4900210,100
04 Apr 20231.50001.51001.49001.51001.510079,100
03 Apr 20231.49001.51001.49001.50001.5000143,600
31 Mar 20231.49001.50001.48001.49001.4900107,100
30 Mar 20231.48001.50001.48001.48001.4800341,800
29 Mar 20231.49001.50001.48001.48001.4800137,300
28 Mar 20231.49001.50001.48001.48001.480090,100
27 Mar 20231.47001.50001.47001.49001.490097,200
24 Mar 20231.48001.49001.47001.49001.490083,100
23 Mar 20231.48001.49001.48001.49001.4900204,000
22 Mar 20231.47001.50001.47001.48001.4800246,300
21 Mar 20231.48001.49001.47001.48001.4800175,000
20 Mar 20231.48001.49001.47001.48001.4800115,300
17 Mar 20231.48001.50001.48001.48001.4800174,900
16 Mar 20231.48001.49001.47001.48001.4800202,000
15 Mar 20231.47001.50001.47001.48001.4800667,300
14 Mar 20231.48001.50001.47001.47001.4700417,300
13 Mar 20231.49001.49001.47001.48001.4800163,200
10 Mar 20231.50001.51001.47001.50001.5000302,300
09 Mar 20231.50001.51001.49001.51001.5100147,400
08 Mar 20231.50001.51001.49001.49001.4900189,000
07 Mar 20231.51001.51001.50001.51001.510069,200
06 Mar 20231.52001.52001.50001.50001.5000248,400
03 Mar 20231.51001.52001.50001.52001.5200123,500
02 Mar 20231.51001.52001.50001.51001.5100223,500
01 Mar 20231.50001.52001.50001.50001.5000271,800
28 Feb 20231.52001.52001.49001.50001.5000400,000
27 Feb 20231.52001.52001.50001.50001.5000163,500
24 Feb 20231.51001.51001.49001.50001.5000155,900
23 Feb 20231.49001.51001.49001.49001.490037,200
22 Feb 20231.49001.50001.49001.49001.4900125,700
21 Feb 20231.50001.51001.49001.49001.490091,400
20 Feb 20231.50001.51001.49001.50001.5000238,100
17 Feb 20231.52001.52001.49001.49001.4900185,300
16 Feb 20231.51001.52001.50001.51001.5100588,300
15 Feb 20231.51001.52001.50001.51001.5100154,700
14 Feb 20231.53001.53001.51001.51001.510096,900
13 Feb 20231.53001.53001.51001.52001.5200191,500
10 Feb 20231.52001.54001.52001.52001.5200232,100
09 Feb 20231.55001.55001.52001.52001.520039,700
08 Feb 20231.54001.55001.53001.53001.5300176,900
07 Feb 20231.54001.55001.52001.54001.5400159,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...