Singapore markets open in 4 hours 5 minutes
Straits Times Index
3,385.93 +1.64 (+0.05%) S&P 500
4,109.77 -26.71 (-0.65%) Dow
33,875.47 -50.54 (-0.15%) Nasdaq
11,888.47 -118.49 (-0.99%) BTC-USD
23,008.25 +116.08 (+0.51%) CMC Crypto 200
528.75 +3.61 (+0.69%)
Wing Tai Holdings Limited (W05.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 1.5500 | 1.5600 | 1.5300 | 1.5400 | 1.5400 | 127,600 |
| 03 Feb 2023 | 1.5600 | 1.5700 | 1.5400 | 1.5500 | 1.5500 | 255,000 |
| 02 Feb 2023 | 1.5600 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 187,700 |
| 01 Feb 2023 | 1.5400 | 1.5600 | 1.5200 | 1.5600 | 1.5600 | 297,400 |
| 31 Jan 2023 | 1.5400 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 31,400 |
| 30 Jan 2023 | 1.5300 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 414,200 |
| 27 Jan 2023 | 1.5300 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 367,400 |
| 26 Jan 2023 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 570,800 |
| 25 Jan 2023 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 123,000 |
| 20 Jan 2023 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 11,400 |
| 19 Jan 2023 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 94,900 |
| 18 Jan 2023 | 1.4900 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 92,900 |
| 17 Jan 2023 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 43,100 |
| 16 Jan 2023 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 111,800 |
| 13 Jan 2023 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 64,800 |
| 12 Jan 2023 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 156,300 |
| 11 Jan 2023 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 78,700 |
| 10 Jan 2023 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 105,200 |
| 09 Jan 2023 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 50,400 |
| 06 Jan 2023 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 131,400 |
| 05 Jan 2023 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 58,400 |
| 04 Jan 2023 | 1.5000 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 60,900 |
| 03 Jan 2023 | 1.5100 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 156,000 |
| 30 Dec 2022 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 235,100 |
| 29 Dec 2022 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 66,800 |
| 28 Dec 2022 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 180,200 |
| 27 Dec 2022 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 85,400 |
| 23 Dec 2022 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 171,200 |
| 22 Dec 2022 | 1.4800 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 40,800 |
| 21 Dec 2022 | 1.4800 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 72,000 |
| 20 Dec 2022 | 1.4900 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 31,300 |
| 19 Dec 2022 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 99,500 |
| 16 Dec 2022 | 1.4900 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 260,600 |
| 15 Dec 2022 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 81,500 |
| 14 Dec 2022 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 196,400 |
| 13 Dec 2022 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 105,100 |
| 12 Dec 2022 | 1.4700 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 268,400 |
| 09 Dec 2022 | 1.4800 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 129,100 |
| 08 Dec 2022 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 597,900 |
| 07 Dec 2022 | 1.5000 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 935,000 |
| 06 Dec 2022 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 404,800 |
| 05 Dec 2022 | 1.5000 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 968,800 |
| 02 Dec 2022 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 46,800 |
| 01 Dec 2022 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 272,300 |
| 30 Nov 2022 | 1.5200 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 344,700 |
| 29 Nov 2022 | 1.5100 | 1.5400 | 1.5000 | 1.5300 | 1.5300 | 294,800 |
| 28 Nov 2022 | 1.5100 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 202,900 |
| 25 Nov 2022 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 72,900 |
| 24 Nov 2022 | 1.4900 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 101,800 |
| 23 Nov 2022 | 1.5000 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 136,700 |
| 22 Nov 2022 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 313,400 |
| 21 Nov 2022 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 216,400 |
| 18 Nov 2022 | 1.5200 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 434,200 |
| 17 Nov 2022 | 1.5400 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 234,500 |
| 16 Nov 2022 | 1.5500 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 332,200 |
| 15 Nov 2022 | 1.5500 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | 295,700 |
| 14 Nov 2022 | 1.5100 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 593,100 |
| 11 Nov 2022 | 1.4900 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 776,500 |
| 10 Nov 2022 | 1.4700 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 341,900 |
| 09 Nov 2022 | 1.4600 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 512,500 |
| 08 Nov 2022 | 1.4700 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 391,000 |
| 07 Nov 2022 | 1.4800 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 434,500 |
| 04 Nov 2022 | 1.4700 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 390,100 |
| 03 Nov 2022 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 587,000 |
| 03 Nov 2022 | 0.03 Dividend | |||||
| 02 Nov 2022 | 1.5500 | 1.5700 | 1.5200 | 1.5500 | 1.5200 | 1,290,500 |
| 01 Nov 2022 | 1.5200 | 1.5600 | 1.5200 | 1.5600 | 1.5298 | 1,075,900 |
| 31 Oct 2022 | 1.5100 | 1.5300 | 1.5100 | 1.5200 | 1.4906 | 496,300 |
| 28 Oct 2022 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.4808 | 474,600 |
| 27 Oct 2022 | 1.5100 | 1.5200 | 1.4900 | 1.5200 | 1.4906 | 488,400 |
| 26 Oct 2022 | 1.4700 | 1.5100 | 1.4700 | 1.5000 | 1.4710 | 1,231,400 |
| 25 Oct 2022 | 1.4700 | 1.5000 | 1.4600 | 1.4700 | 1.4415 | 963,900 |
| 21 Oct 2022 | 1.5100 | 1.5100 | 1.4700 | 1.4800 | 1.4514 | 1,397,700 |
| 20 Oct 2022 | 1.5000 | 1.5300 | 1.4800 | 1.5100 | 1.4808 | 1,012,800 |
| 19 Oct 2022 | 1.5200 | 1.5400 | 1.5000 | 1.5100 | 1.4808 | 862,200 |
| 18 Oct 2022 | 1.5200 | 1.5300 | 1.5000 | 1.5200 | 1.4906 | 601,100 |
| 17 Oct 2022 | 1.5400 | 1.5400 | 1.5100 | 1.5100 | 1.4808 | 771,500 |
| 14 Oct 2022 | 1.5400 | 1.5600 | 1.5400 | 1.5600 | 1.5298 | 459,200 |
| 13 Oct 2022 | 1.5700 | 1.5700 | 1.5300 | 1.5400 | 1.5102 | 646,400 |
| 12 Oct 2022 | 1.5600 | 1.5700 | 1.5500 | 1.5700 | 1.5396 | 658,500 |
| 11 Oct 2022 | 1.5500 | 1.5700 | 1.5500 | 1.5600 | 1.5298 | 1,890,600 |
| 10 Oct 2022 | 1.5500 | 1.5600 | 1.5400 | 1.5500 | 1.5200 | 803,100 |
| 07 Oct 2022 | 1.5400 | 1.5600 | 1.5300 | 1.5600 | 1.5298 | 837,900 |
| 06 Oct 2022 | 1.5600 | 1.5600 | 1.5300 | 1.5500 | 1.5200 | 260,100 |
| 05 Oct 2022 | 1.5500 | 1.5800 | 1.5400 | 1.5500 | 1.5200 | 1,000,300 |
| 04 Oct 2022 | 1.5200 | 1.5500 | 1.5200 | 1.5400 | 1.5102 | 794,500 |
| 03 Oct 2022 | 1.5100 | 1.5200 | 1.5000 | 1.5200 | 1.4906 | 508,700 |
| 30 Sept 2022 | 1.5200 | 1.5200 | 1.4800 | 1.5200 | 1.4906 | 1,086,400 |
| 29 Sept 2022 | 1.5200 | 1.5400 | 1.5100 | 1.5300 | 1.5004 | 2,319,000 |
| 28 Sept 2022 | 1.5400 | 1.5400 | 1.5000 | 1.5100 | 1.4808 | 916,900 |
| 27 Sept 2022 | 1.5400 | 1.5500 | 1.5200 | 1.5400 | 1.5102 | 558,000 |
| 26 Sept 2022 | 1.5700 | 1.5800 | 1.5300 | 1.5500 | 1.5200 | 1,065,300 |
| 23 Sept 2022 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | 1.5396 | 534,800 |
| 22 Sept 2022 | 1.5900 | 1.6000 | 1.5700 | 1.5900 | 1.5592 | 1,251,800 |
| 21 Sept 2022 | 1.6000 | 1.6100 | 1.5900 | 1.6000 | 1.5690 | 634,800 |
| 20 Sept 2022 | 1.5900 | 1.6000 | 1.5800 | 1.6000 | 1.5690 | 870,000 |
| 19 Sept 2022 | 1.6200 | 1.6200 | 1.5800 | 1.5900 | 1.5592 | 1,458,900 |
| 16 Sept 2022 | 1.5900 | 1.6200 | 1.5700 | 1.6200 | 1.5886 | 18,097,100 |
| 15 Sept 2022 | 1.6100 | 1.6200 | 1.5900 | 1.6000 | 1.5690 | 2,609,800 |
| 14 Sept 2022 | 1.6200 | 1.6200 | 1.6000 | 1.6200 | 1.5886 | 2,409,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
