Singapore markets closed

Wing Tai Holdings Limited (W05.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.87000.0000 (0.00%)
At close: 5:07PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20211.86001.87001.84001.87001.8700559,500
25 Nov 20211.87001.88001.87001.87001.870035,400
24 Nov 20211.87001.90001.86001.87001.8700290,300
23 Nov 20211.84001.88001.84001.86001.8600293,200
22 Nov 20211.87001.87001.83001.85001.8500212,000
19 Nov 20211.85001.87001.84001.87001.8700149,000
18 Nov 20211.85001.87001.84001.85001.8500439,900
17 Nov 20211.88001.89001.86001.87001.8700226,300
16 Nov 20211.89001.90001.88001.90001.9000101,300
15 Nov 20211.89001.90001.88001.88001.8800109,000
12 Nov 20211.88001.90001.87001.88001.8800396,000
11 Nov 20211.92001.92001.88001.88001.8800234,300
10 Nov 20211.93001.93001.90001.92001.9200332,800
09 Nov 20211.95001.95001.92001.92001.9200217,400
08 Nov 20211.94001.97001.94001.95001.9500642,100
05 Nov 20211.91001.93001.91001.93001.9300654,200
03 Nov 20211.91001.92001.90001.92001.9200814,300
03 Nov 20210.02 Dividend
02 Nov 20211.94001.95001.93001.95001.9300876,300
01 Nov 20211.94001.94001.92001.94001.9201769,200
29 Oct 20211.96001.96001.93001.94001.9201947,400
28 Oct 20211.90001.96001.90001.96001.93991,575,400
27 Oct 20211.87001.90001.87001.90001.88052,160,000
26 Oct 20211.86001.87001.86001.86001.840952,300
25 Oct 20211.88001.88001.86001.86001.8409833,700
22 Oct 20211.88001.89001.86001.87001.8508193,000
21 Oct 20211.86001.88001.86001.88001.8607173,900
20 Oct 20211.89001.89001.86001.86001.8409329,100
19 Oct 20211.89001.90001.86001.89001.8706582,600
18 Oct 20211.89001.89001.88001.88001.8607169,100
15 Oct 20211.88001.89001.86001.89001.8706344,800
14 Oct 20211.86001.88001.85001.88001.8607253,200
13 Oct 20211.83001.86001.83001.86001.8409250,400
12 Oct 20211.83001.85001.83001.84001.8211158,600
11 Oct 20211.83001.85001.83001.83001.8112145,700
08 Oct 20211.84001.85001.83001.83001.8112188,100
07 Oct 20211.83001.84001.82001.83001.8112107,600
06 Oct 20211.83001.83001.82001.82001.801356,500
05 Oct 20211.83001.83001.81001.81001.7914362,300
04 Oct 20211.83001.85001.82001.83001.8112134,900
01 Oct 20211.81001.82001.81001.81001.791453,700
30 Sep 20211.83001.83001.81001.81001.791471,300
29 Sep 20211.83001.84001.81001.83001.8112156,200
28 Sep 20211.84001.84001.82001.83001.8112172,300
27 Sep 20211.84001.85001.83001.83001.8112130,100
24 Sep 20211.84001.85001.83001.85001.8310108,900
23 Sep 20211.83001.85001.83001.83001.8112116,500
22 Sep 20211.86001.86001.82001.83001.8112121,900
21 Sep 20211.86001.87001.83001.84001.8211321,700
20 Sep 20211.88001.88001.84001.86001.8409653,000
17 Sep 20211.83001.90001.81001.90001.88051,583,400
16 Sep 20211.85001.85001.82001.82001.8013218,800
15 Sep 20211.85001.85001.82001.83001.8112326,300
14 Sep 20211.83001.85001.81001.85001.8310222,700
13 Sep 20211.83001.83001.81001.81001.7914118,700
10 Sep 20211.82001.84001.82001.83001.8112119,100
09 Sep 20211.84001.84001.82001.83001.8112189,400
08 Sep 20211.84001.85001.82001.84001.8211193,600
07 Sep 20211.83001.85001.83001.85001.831045,400
06 Sep 20211.83001.85001.82001.85001.8310156,600
03 Sep 20211.85001.85001.83001.83001.8112135,200
02 Sep 20211.83001.85001.83001.85001.8310285,100
01 Sep 20211.82001.83001.81001.83001.8112310,700
31 Aug 20211.83001.83001.81001.82001.8013129,700
30 Aug 20211.83001.84001.82001.84001.8211180,300
27 Aug 20211.84001.85001.82001.84001.8211696,200
26 Aug 20211.83001.83001.82001.83001.8112172,500
25 Aug 20211.83001.84001.82001.83001.8112145,000
24 Aug 20211.82001.83001.81001.83001.8112189,600
23 Aug 20211.81001.82001.81001.81001.791481,800
20 Aug 20211.81001.82001.81001.82001.801328,000
19 Aug 20211.84001.84001.81001.82001.8013133,700
18 Aug 20211.81001.83001.81001.83001.8112147,300
17 Aug 20211.82001.82001.80001.81001.7914276,600
16 Aug 20211.82001.83001.81001.82001.8013184,100
13 Aug 20211.82001.83001.81001.81001.7914339,000
12 Aug 20211.82001.84001.81001.82001.8013272,800
11 Aug 20211.83001.84001.81001.81001.7914371,800
10 Aug 20211.84001.85001.82001.84001.8211547,800
06 Aug 20211.84001.85001.83001.83001.8112235,000
05 Aug 20211.82001.86001.82001.84001.8211581,700
04 Aug 20211.84001.85001.82001.82001.8013408,700
03 Aug 20211.85001.85001.82001.84001.8211392,200
02 Aug 20211.84001.86001.83001.85001.8310194,600
30 Jul 20211.85001.86001.83001.83001.8112403,200
29 Jul 20211.87001.87001.84001.85001.831094,400
28 Jul 20211.84001.87001.83001.87001.8508280,200
27 Jul 20211.84001.86001.83001.85001.8310486,100
26 Jul 20211.84001.85001.82001.84001.8211324,600
23 Jul 20211.82001.84001.82001.82001.8013188,500
22 Jul 20211.82001.84001.80001.84001.8211368,400
21 Jul 20211.85001.85001.82001.83001.8112124,400
19 Jul 20211.86001.86001.83001.84001.8211327,800
16 Jul 20211.85001.89001.85001.87001.8508698,700
15 Jul 20211.83001.85001.83001.85001.8310290,000
14 Jul 20211.83001.84001.81001.84001.8211958,593
13 Jul 20211.83001.84001.82001.84001.8211182,500
12 Jul 20211.85001.85001.81001.83001.8112183,500
09 Jul 20211.81001.83001.81001.83001.8112225,000
08 Jul 20211.83001.84001.80001.81001.7914831,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...