Singapore markets closed

Wing Tai Holdings Limited (W05.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.7800+0.0300 (+1.71%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
09 May 20221.73001.73001.71001.72001.7200187,000
06 May 20221.74001.74001.70001.72001.7200279,700
05 May 20221.76001.76001.74001.74001.74008,100
04 May 20221.76001.76001.74001.75001.750035,100
29 Apr 20221.77001.77001.75001.75001.750051,600
28 Apr 20221.75001.77001.75001.77001.7700241,100
27 Apr 20221.74001.75001.73001.75001.7500209,400
26 Apr 20221.73001.75001.73001.75001.7500181,600
25 Apr 20221.74001.74001.73001.73001.7300124,000
22 Apr 20221.74001.76001.73001.74001.7400194,900
21 Apr 20221.76001.76001.73001.76001.7600251,400
20 Apr 20221.75001.76001.74001.76001.7600135,600
19 Apr 20221.75001.76001.74001.76001.76007,000
18 Apr 20221.76001.76001.74001.76001.7600144,500
14 Apr 20221.76001.77001.75001.76001.760096,500
13 Apr 20221.75001.77001.74001.75001.7500175,900
12 Apr 20221.75001.76001.74001.74001.7400211,400
11 Apr 20221.76001.77001.74001.75001.7500234,300
08 Apr 20221.80001.80001.76001.76001.7600499,200
07 Apr 20221.80001.81001.79001.79001.7900264,900
06 Apr 20221.80001.82001.79001.80001.8000363,600
05 Apr 20221.77001.82001.76001.80001.8000894,300
04 Apr 20221.80001.80001.74001.76001.7600363,200
01 Apr 20221.80001.80001.76001.77001.7700188,900
31 Mar 20221.80001.80001.78001.79001.790050,800
30 Mar 20221.80001.81001.79001.81001.8100197,500
29 Mar 20221.81001.82001.78001.79001.7900303,000
28 Mar 20221.80001.82001.79001.81001.8100112,300
25 Mar 20221.79001.83001.79001.82001.8200574,500
24 Mar 20221.78001.80001.77001.80001.8000288,400
23 Mar 20221.76001.78001.75001.77001.7700142,700
22 Mar 20221.75001.78001.75001.77001.7700100,300
21 Mar 20221.79001.79001.75001.75001.750062,300
18 Mar 20221.74001.78001.73001.78001.7800341,500
17 Mar 20221.71001.74001.71001.73001.730093,000
16 Mar 20221.71001.71001.69001.70001.7000106,500
15 Mar 20221.70001.73001.69001.69001.6900109,300
14 Mar 20221.71001.73001.71001.72001.720016,500
11 Mar 20221.73001.73001.71001.71001.71006,000
10 Mar 20221.72001.74001.71001.73001.7300154,100
09 Mar 20221.70001.71001.70001.71001.710045,000
08 Mar 20221.71001.72001.66001.69001.6900335,800
07 Mar 20221.72001.73001.70001.70001.7000161,700
04 Mar 20221.75001.76001.74001.75001.750033,200
03 Mar 20221.76001.76001.74001.76001.760042,400
02 Mar 20221.73001.76001.73001.76001.760049,700
01 Mar 20221.75001.76001.73001.73001.730051,600
28 Feb 20221.75001.75001.70001.75001.7500296,200
25 Feb 20221.76001.77001.75001.75001.750045,400
24 Feb 20221.76001.78001.74001.74001.7400271,500
23 Feb 20221.78001.78001.76001.77001.7700215,100
22 Feb 20221.78001.79001.76001.76001.7600115,200
21 Feb 20221.78001.80001.78001.78001.780032,700
18 Feb 20221.79001.80001.78001.79001.790018,300
17 Feb 20221.79001.80001.78001.79001.7900256,200
16 Feb 20221.77001.78001.76001.76001.7600206,000
15 Feb 20221.77001.78001.76001.77001.7700116,100
14 Feb 20221.78001.79001.77001.77001.770073,000
11 Feb 20221.79001.79001.78001.78001.780059,300
10 Feb 20221.80001.81001.79001.80001.8000116,200
09 Feb 20221.80001.80001.79001.80001.800058,400
08 Feb 20221.79001.80001.79001.80001.800052,000
07 Feb 20221.78001.80001.77001.78001.7800154,000
04 Feb 20221.80001.80001.77001.77001.7700133,300
03 Feb 20221.80001.80001.76001.78001.7800163,700
31 Jan 20221.80001.80001.76001.76001.760050,600
28 Jan 20221.77001.78001.76001.77001.770092,200
27 Jan 20221.79001.79001.77001.79001.7900125,500
26 Jan 20221.78001.79001.77001.79001.790072,200
25 Jan 20221.78001.78001.76001.76001.760049,800
24 Jan 20221.78001.78001.77001.78001.780098,000
21 Jan 20221.78001.79001.78001.79001.790024,100
20 Jan 20221.77001.80001.77001.80001.8000164,600
19 Jan 20221.78001.79001.77001.78001.7800146,700
18 Jan 20221.82001.82001.78001.79001.7900367,600
17 Jan 20221.81001.82001.80001.82001.820049,400
14 Jan 20221.82001.84001.81001.83001.8300178,600
13 Jan 20221.81001.82001.80001.82001.820063,400
12 Jan 20221.81001.84001.78001.83001.8300522,100
11 Jan 20221.76001.80001.76001.80001.800048,900
10 Jan 20221.79001.80001.76001.77001.7700377,000
07 Jan 20221.80001.81001.79001.79001.790087,700
06 Jan 20221.81001.83001.80001.81001.8100122,600
05 Jan 20221.81001.84001.80001.84001.8400239,700
04 Jan 20221.78001.82001.78001.82001.820074,900
03 Jan 20221.78001.80001.77001.77001.770093,800
31 Dec 20211.78001.79001.77001.79001.790055,300
30 Dec 20211.77001.78001.77001.77001.770069,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...