Wilmar International Limited (F34.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 3.2900 | 3.3500 | 3.2900 | 3.3400 | 3.3400 | 4,423,400 |
| 03 Oct 2024 | 3.2900 | 3.3300 | 3.2600 | 3.2900 | 3.2900 | 5,090,900 |
| 02 Oct 2024 | 3.2100 | 3.3400 | 3.2100 | 3.3000 | 3.3000 | 7,256,400 |
| 01 Oct 2024 | 3.3300 | 3.3300 | 3.2400 | 3.2500 | 3.2500 | 7,004,400 |
| 30 Sept 2024 | 3.3800 | 3.4100 | 3.3200 | 3.3500 | 3.3500 | 8,800,100 |
| 27 Sept 2024 | 3.1500 | 3.4200 | 3.1500 | 3.3600 | 3.3600 | 20,446,300 |
| 26 Sept 2024 | 3.1800 | 3.1800 | 3.1400 | 3.1400 | 3.1400 | 3,513,000 |
| 25 Sept 2024 | 3.1800 | 3.1800 | 3.1500 | 3.1700 | 3.1700 | 3,796,800 |
| 24 Sept 2024 | 3.1500 | 3.1900 | 3.1400 | 3.1600 | 3.1600 | 6,333,100 |
| 23 Sept 2024 | 3.1500 | 3.1600 | 3.1200 | 3.1500 | 3.1500 | 2,774,897 |
| 20 Sept 2024 | 3.1900 | 3.1900 | 3.1400 | 3.1400 | 3.1400 | 7,901,000 |
| 19 Sept 2024 | 3.1700 | 3.1900 | 3.1400 | 3.1800 | 3.1800 | 5,159,300 |
| 18 Sept 2024 | 3.1800 | 3.2000 | 3.1600 | 3.1600 | 3.1600 | 2,954,600 |
| 17 Sept 2024 | 3.1300 | 3.1800 | 3.1300 | 3.1700 | 3.1700 | 5,983,600 |
| 16 Sept 2024 | 3.1300 | 3.1500 | 3.1100 | 3.1400 | 3.1400 | 2,408,600 |
| 13 Sept 2024 | 3.1400 | 3.1500 | 3.1100 | 3.1200 | 3.1200 | 2,724,500 |
| 12 Sept 2024 | 3.1000 | 3.1200 | 3.0900 | 3.1200 | 3.1200 | 3,801,400 |
| 11 Sept 2024 | 3.0900 | 3.1400 | 3.0900 | 3.0900 | 3.0900 | 5,580,200 |
| 10 Sept 2024 | 3.1500 | 3.1500 | 3.0800 | 3.0900 | 3.0900 | 5,271,800 |
| 09 Sept 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1400 | 3.1400 | 2,930,700 |
| 06 Sept 2024 | 3.0900 | 3.1200 | 3.0900 | 3.1100 | 3.1100 | 3,317,300 |
| 05 Sept 2024 | 3.1300 | 3.1400 | 3.0800 | 3.1100 | 3.1100 | 5,575,600 |
| 04 Sept 2024 | 3.1400 | 3.1500 | 3.0900 | 3.1100 | 3.1100 | 4,733,800 |
| 03 Sept 2024 | 3.1400 | 3.1600 | 3.1300 | 3.1400 | 3.1400 | 4,271,300 |
| 02 Sept 2024 | 3.1300 | 3.1500 | 3.1200 | 3.1400 | 3.1400 | 2,733,200 |
| 30 Aug 2024 | 3.1300 | 3.1700 | 3.1300 | 3.1400 | 3.1400 | 9,290,400 |
| 29 Aug 2024 | 3.1300 | 3.1400 | 3.1000 | 3.1200 | 3.1200 | 3,535,400 |
| 28 Aug 2024 | 3.1700 | 3.1700 | 3.1200 | 3.1500 | 3.1500 | 2,398,700 |
| 27 Aug 2024 | 3.1500 | 3.2000 | 3.1500 | 3.1700 | 3.1700 | 4,701,500 |
| 26 Aug 2024 | 3.1500 | 3.1800 | 3.1500 | 3.1700 | 3.1700 | 3,617,400 |
| 23 Aug 2024 | 3.1200 | 3.1600 | 3.1100 | 3.1300 | 3.1300 | 3,633,900 |
| 22 Aug 2024 | 3.0700 | 3.1700 | 3.0600 | 3.1500 | 3.1500 | 5,099,100 |
| 21 Aug 2024 | 3.0600 | 3.0800 | 3.0500 | 3.0800 | 3.0800 | 4,188,300 |
| 20 Aug 2024 | 3.0800 | 3.1000 | 3.0500 | 3.0800 | 3.0800 | 4,361,800 |
| 20 Aug 2024 | 0.06 Dividend | |||||
| 19 Aug 2024 | 3.1300 | 3.1400 | 3.0900 | 3.1100 | 3.0500 | 3,667,300 |
| 16 Aug 2024 | 3.1300 | 3.1400 | 3.1100 | 3.1300 | 3.0696 | 3,403,300 |
| 15 Aug 2024 | 3.0900 | 3.1500 | 3.0900 | 3.1200 | 3.0598 | 3,895,200 |
| 14 Aug 2024 | 3.0600 | 3.1100 | 3.0600 | 3.0900 | 3.0304 | 5,531,500 |
| 13 Aug 2024 | 3.0400 | 3.0500 | 3.0000 | 3.0100 | 2.9519 | 6,599,300 |
| 12 Aug 2024 | 3.0500 | 3.0600 | 3.0200 | 3.0400 | 2.9814 | 3,806,000 |
| 08 Aug 2024 | 3.0600 | 3.0900 | 3.0400 | 3.0700 | 3.0108 | 2,703,300 |
| 07 Aug 2024 | 3.0400 | 3.0900 | 3.0300 | 3.0700 | 3.0108 | 5,257,700 |
| 06 Aug 2024 | 3.1000 | 3.1100 | 3.0100 | 3.0100 | 2.9519 | 9,637,800 |
| 05 Aug 2024 | 3.1500 | 3.1600 | 3.0700 | 3.0900 | 3.0304 | 10,402,300 |
| 02 Aug 2024 | 3.1500 | 3.2000 | 3.1500 | 3.1900 | 3.1285 | 4,525,900 |
| 01 Aug 2024 | 3.1800 | 3.1800 | 3.1600 | 3.1700 | 3.1088 | 3,461,000 |
| 31 July 2024 | 3.1700 | 3.1900 | 3.1400 | 3.1800 | 3.1186 | 5,245,800 |
| 30 July 2024 | 3.1200 | 3.1700 | 3.1200 | 3.1600 | 3.0990 | 6,280,700 |
| 29 July 2024 | 3.1100 | 3.1500 | 3.1100 | 3.1100 | 3.0500 | 4,487,900 |
| 26 July 2024 | 3.1200 | 3.1300 | 3.0900 | 3.1000 | 3.0402 | 3,874,400 |
| 25 July 2024 | 3.0900 | 3.1400 | 3.0800 | 3.1000 | 3.0402 | 6,451,400 |
| 24 July 2024 | 3.1000 | 3.1100 | 3.0900 | 3.1000 | 3.0402 | 1,852,600 |
| 23 July 2024 | 3.1000 | 3.1200 | 3.0900 | 3.1000 | 3.0402 | 2,105,800 |
| 22 July 2024 | 3.1000 | 3.1100 | 3.0900 | 3.1000 | 3.0402 | 2,654,000 |
| 19 July 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1000 | 3.0402 | 4,614,300 |
| 18 July 2024 | 3.1500 | 3.1600 | 3.1200 | 3.1300 | 3.0696 | 3,221,400 |
| 17 July 2024 | 3.1400 | 3.1600 | 3.1300 | 3.1600 | 3.0990 | 3,007,700 |
| 16 July 2024 | 3.1300 | 3.1400 | 3.1100 | 3.1200 | 3.0598 | 2,347,100 |
| 15 July 2024 | 3.1700 | 3.1700 | 3.1300 | 3.1400 | 3.0794 | 3,536,600 |
| 12 July 2024 | 3.1200 | 3.1800 | 3.1200 | 3.1700 | 3.1088 | 10,142,900 |
| 11 July 2024 | 3.1100 | 3.1400 | 3.1000 | 3.1000 | 3.0402 | 7,681,600 |
| 10 July 2024 | 3.1200 | 3.1300 | 3.1000 | 3.1200 | 3.0598 | 4,661,100 |
| 09 July 2024 | 3.1100 | 3.1400 | 3.1000 | 3.1200 | 3.0598 | 3,786,500 |
| 08 July 2024 | 3.1000 | 3.1300 | 3.1000 | 3.1200 | 3.0598 | 2,625,100 |
| 05 July 2024 | 3.1300 | 3.1400 | 3.1100 | 3.1200 | 3.0598 | 2,657,600 |
| 04 July 2024 | 3.1300 | 3.1500 | 3.1000 | 3.1200 | 3.0598 | 5,055,600 |
| 03 July 2024 | 3.0800 | 3.1200 | 3.0800 | 3.1200 | 3.0598 | 6,071,300 |
| 02 July 2024 | 3.0900 | 3.1000 | 3.0700 | 3.0700 | 3.0108 | 6,863,100 |
| 01 July 2024 | 3.1000 | 3.1100 | 3.0800 | 3.0900 | 3.0304 | 4,705,300 |
| 28 June 2024 | 3.1100 | 3.1300 | 3.0900 | 3.1000 | 3.0402 | 6,296,600 |
| 27 June 2024 | 3.1400 | 3.1700 | 3.1300 | 3.1300 | 3.0696 | 8,810,700 |
| 26 June 2024 | 3.1600 | 3.1900 | 3.1500 | 3.1600 | 3.0990 | 6,238,000 |
| 25 June 2024 | 3.1600 | 3.1800 | 3.1400 | 3.1600 | 3.0990 | 9,080,300 |
| 24 June 2024 | 3.1200 | 3.1500 | 3.1000 | 3.1500 | 3.0892 | 4,061,272 |
| 21 June 2024 | 3.0900 | 3.1300 | 3.0900 | 3.1300 | 3.0696 | 12,657,400 |
| 20 June 2024 | 3.1000 | 3.1200 | 3.0900 | 3.1000 | 3.0402 | 1,989,400 |
| 19 June 2024 | 3.1100 | 3.1400 | 3.1000 | 3.1000 | 3.0402 | 3,024,100 |
| 18 June 2024 | 3.0900 | 3.1100 | 3.0800 | 3.0900 | 3.0304 | 3,548,900 |
| 14 June 2024 | 3.0800 | 3.0900 | 3.0700 | 3.0700 | 3.0108 | 3,075,400 |
| 13 June 2024 | 3.0700 | 3.1000 | 3.0700 | 3.0800 | 3.0206 | 3,169,400 |
| 12 June 2024 | 3.0900 | 3.1000 | 3.0700 | 3.0700 | 3.0108 | 4,372,900 |
| 11 June 2024 | 3.1000 | 3.1100 | 3.0800 | 3.0800 | 3.0206 | 4,966,400 |
| 10 June 2024 | 3.1000 | 3.1200 | 3.0900 | 3.1000 | 3.0402 | 2,379,200 |
| 07 June 2024 | 3.1000 | 3.1100 | 3.0900 | 3.1000 | 3.0402 | 3,459,300 |
| 06 June 2024 | 3.1300 | 3.1400 | 3.0800 | 3.1000 | 3.0402 | 6,188,700 |
| 05 June 2024 | 3.1200 | 3.1400 | 3.1100 | 3.1100 | 3.0500 | 5,325,200 |
| 04 June 2024 | 3.0800 | 3.1200 | 3.0700 | 3.1100 | 3.0500 | 5,209,700 |
| 03 June 2024 | 3.0900 | 3.1000 | 3.0700 | 3.0800 | 3.0206 | 4,673,800 |
| 31 May 2024 | 3.1000 | 3.1400 | 3.0900 | 3.0900 | 3.0304 | 25,094,300 |
| 30 May 2024 | 3.1100 | 3.1200 | 3.0900 | 3.1000 | 3.0402 | 7,509,000 |
| 29 May 2024 | 3.1400 | 3.1500 | 3.1200 | 3.1200 | 3.0598 | 4,588,700 |
| 28 May 2024 | 3.1300 | 3.1500 | 3.1200 | 3.1300 | 3.0696 | 2,910,100 |
| 27 May 2024 | 3.1300 | 3.1500 | 3.1100 | 3.1200 | 3.0598 | 2,281,000 |
| 24 May 2024 | 3.1200 | 3.1500 | 3.1200 | 3.1200 | 3.0598 | 3,292,500 |
| 23 May 2024 | 3.1300 | 3.1600 | 3.1300 | 3.1400 | 3.0794 | 5,093,200 |
| 21 May 2024 | 3.1300 | 3.1500 | 3.1200 | 3.1400 | 3.0794 | 5,292,100 |
| 20 May 2024 | 3.1600 | 3.1700 | 3.1200 | 3.1300 | 3.0696 | 8,523,800 |
| 17 May 2024 | 3.1600 | 3.1700 | 3.1400 | 3.1600 | 3.0990 | 4,847,587 |
| 16 May 2024 | 3.1800 | 3.2100 | 3.1500 | 3.1600 | 3.0990 | 7,771,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.