Wing Tai Holdings Limited (W05.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 36,600 |
| 28 June 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 357,377 |
| 27 June 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 51,200 |
| 26 June 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 222,600 |
| 25 June 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 53,200 |
| 24 June 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 143,900 |
| 21 June 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 842,900 |
| 20 June 2024 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 90,800 |
| 19 June 2024 | 1.4000 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 378,700 |
| 18 June 2024 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 417,500 |
| 14 June 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 77,600 |
| 13 June 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 54,200 |
| 12 June 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 110,500 |
| 11 June 2024 | 1.4300 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 210,200 |
| 10 June 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 110,600 |
| 07 June 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 284,900 |
| 06 June 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 64,900 |
| 05 June 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 129,700 |
| 04 June 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 91,200 |
| 03 June 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 103,400 |
| 31 May 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 44,600 |
| 30 May 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 168,200 |
| 29 May 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 73,500 |
| 28 May 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 141,600 |
| 27 May 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 75,000 |
| 24 May 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 177,600 |
| 23 May 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 68,500 |
| 21 May 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 66,800 |
| 20 May 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 121,500 |
| 17 May 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 228,600 |
| 16 May 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 85,200 |
| 15 May 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 124,000 |
| 14 May 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 67,300 |
| 13 May 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 90,900 |
| 10 May 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 180,300 |
| 09 May 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 100,600 |
| 08 May 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 72,400 |
| 07 May 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 100,200 |
| 06 May 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 81,400 |
| 03 May 2024 | 1.4900 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 94,800 |
| 02 May 2024 | 1.4800 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 398,400 |
| 30 Apr 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 282,500 |
| 29 Apr 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 97,900 |
| 26 Apr 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 148,200 |
| 25 Apr 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 35,400 |
| 24 Apr 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 98,400 |
| 23 Apr 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 121,900 |
| 22 Apr 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 166,900 |
| 19 Apr 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 211,300 |
| 18 Apr 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 141,500 |
| 17 Apr 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 95,800 |
| 16 Apr 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 308,900 |
| 15 Apr 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 265,800 |
| 12 Apr 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 118,000 |
| 11 Apr 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 280,800 |
| 09 Apr 2024 | 1.5000 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 145,600 |
| 08 Apr 2024 | 1.5600 | 1.5700 | 1.4900 | 1.5000 | 1.5000 | 735,500 |
| 05 Apr 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 1,042,000 |
| 04 Apr 2024 | 1.4700 | 1.5100 | 1.4600 | 1.5100 | 1.5100 | 1,278,200 |
| 03 Apr 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 141,200 |
| 02 Apr 2024 | 1.4600 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 403,500 |
| 01 Apr 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 286,300 |
| 28 Mar 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 94,700 |
| 27 Mar 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 105,100 |
| 26 Mar 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 105,500 |
| 25 Mar 2024 | 1.3800 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 172,100 |
| 22 Mar 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 77,500 |
| 21 Mar 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 109,800 |
| 20 Mar 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 41,600 |
| 19 Mar 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 123,400 |
| 18 Mar 2024 | 1.3700 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 205,800 |
| 15 Mar 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 216,400 |
| 14 Mar 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 70,500 |
| 13 Mar 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 151,300 |
| 12 Mar 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 72,600 |
| 11 Mar 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 164,100 |
| 08 Mar 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 239,000 |
| 07 Mar 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 90,400 |
| 06 Mar 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 154,800 |
| 05 Mar 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 365,700 |
| 04 Mar 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 271,600 |
| 01 Mar 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 1,827,300 |
| 29 Feb 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 1,350,400 |
| 28 Feb 2024 | 1.4000 | 1.4800 | 1.4000 | 1.4700 | 1.4700 | 2,688,000 |
| 27 Feb 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 818,500 |
| 26 Feb 2024 | 1.2900 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 845,100 |
| 23 Feb 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 291,800 |
| 22 Feb 2024 | 1.2700 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 782,700 |
| 21 Feb 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 434,200 |
| 20 Feb 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 294,500 |
| 19 Feb 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 160,400 |
| 16 Feb 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 412,000 |
| 15 Feb 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 22,200 |
| 14 Feb 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 81,600 |
| 13 Feb 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 78,700 |
| 09 Feb 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 27,800 |
| 08 Feb 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 238,700 |
| 07 Feb 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 251,600 |
| 06 Feb 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 78,600 |
| 05 Feb 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 95,600 |
| *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.