Australia markets open in 4 hours 58 minutes

VICOM Ltd (WJP.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.3300+0.0100 (+0.76%)
At close: 04:59PM SGT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20241.32001.33001.32001.33001.33005,100
20 June 20241.34001.35001.32001.32001.3200136,600
19 June 20241.31001.35001.30001.35001.350048,800
18 June 20241.32001.34001.32001.34001.340012,900
14 June 20241.34001.34001.32001.34001.340079,700
13 June 20241.33001.34001.33001.34001.340043,500
12 June 20241.34001.34001.33001.33001.330032,100
11 June 20241.34001.34001.33001.33001.330038,000
10 June 20241.34001.35001.33001.35001.3500109,400
07 June 20241.34001.35001.34001.35001.350040,600
06 June 20241.32001.35001.32001.34001.340065,200
05 June 20241.33001.35001.33001.33001.3300133,700
04 June 20241.33001.33001.33001.33001.3300800
03 June 20241.34001.35001.33001.35001.350038,100
31 May 20241.35001.35001.34001.35001.35009,800
30 May 20241.34001.35001.34001.35001.35008,700
29 May 20241.33001.34001.33001.34001.340067,500
28 May 20241.34001.34001.34001.34001.340012,200
27 May 20241.33001.34001.33001.34001.34005,800
24 May 20241.34001.34001.33001.34001.340040,900
23 May 20241.35001.35001.33001.35001.350050,400
21 May 20241.35001.36001.35001.35001.350038,000
20 May 20241.35001.36001.35001.35001.350044,200
17 May 20241.35001.36001.35001.36001.360015,600
16 May 20241.35001.35001.34001.35001.350030,800
15 May 20241.34001.35001.34001.34001.340012,200
14 May 20241.35001.36001.34001.36001.360040,200
13 May 20241.35001.36001.35001.36001.360021,400
10 May 20241.36001.36001.33001.35001.3500133,000
09 May 20241.36001.36001.34001.36001.36008,200
08 May 20241.35001.36001.35001.36001.36007,400
07 May 20241.35001.36001.34001.34001.340015,300
06 May 20241.34001.36001.33001.36001.360016,600
03 May 20241.36001.36001.33001.33001.330023,100
02 May 20241.40001.41001.35001.37001.370086,000
02 May 20240.0275 Dividend
30 Apr 20241.39001.40001.39001.40001.372564,300
29 Apr 20241.38001.39001.38001.39001.362727,300
26 Apr 20241.37001.38001.37001.38001.352949,000
25 Apr 20241.36001.36001.35001.35001.323532,800
24 Apr 20241.34001.37001.34001.36001.333342,500
23 Apr 20241.36001.36001.34001.35001.3235173,300
22 Apr 20241.38001.38001.35001.36001.333349,000
19 Apr 20241.35001.38001.35001.38001.35294,100
18 Apr 20241.34001.38001.34001.38001.35292,700
17 Apr 20241.36001.37001.35001.35001.323543,700
16 Apr 20241.37001.37001.36001.36001.33336,000
15 Apr 20241.37001.38001.37001.37001.343194,500
12 Apr 20241.37001.37001.37001.37001.3431-
11 Apr 20241.38001.38001.37001.37001.34314,300
09 Apr 20241.37001.38001.37001.38001.352999,900
08 Apr 20241.38001.38001.37001.37001.343129,100
05 Apr 20241.39001.40001.38001.38001.352916,300
04 Apr 20241.40001.40001.39001.39001.36273,000
03 Apr 20241.40001.40001.38001.40001.372535,800
02 Apr 20241.39001.40001.39001.40001.372524,600
01 Apr 20241.39001.39001.38001.38001.352940,500
28 Mar 20241.39001.39001.39001.39001.36277,000
27 Mar 20241.38001.40001.38001.39001.362724,100
26 Mar 20241.40001.40001.39001.39001.362711,000
25 Mar 20241.39001.41001.39001.40001.372534,800
22 Mar 20241.40001.40001.38001.38001.35297,100
21 Mar 20241.38001.39001.38001.39001.362762,100
20 Mar 20241.38001.38001.36001.37001.343128,500
19 Mar 20241.39001.39001.37001.38001.352933,300
18 Mar 20241.38001.39001.37001.39001.3627124,800
15 Mar 20241.40001.40001.36001.39001.362773,200
14 Mar 20241.41001.41001.40001.40001.372518,200
13 Mar 20241.42001.42001.40001.40001.372541,700
12 Mar 20241.41001.42001.41001.42001.392131,000
11 Mar 20241.42001.42001.42001.42001.392113,100
08 Mar 20241.42001.42001.42001.42001.392115,400
07 Mar 20241.43001.43001.43001.43001.401918,900
06 Mar 20241.43001.43001.43001.43001.40191,100
05 Mar 20241.40001.44001.40001.43001.401988,300
04 Mar 20241.40001.42001.40001.42001.3921112,500
01 Mar 20241.42001.43001.41001.43001.4019226,000
29 Feb 20241.42001.43001.42001.43001.4019230,900
28 Feb 20241.42001.43001.41001.42001.3921129,300
27 Feb 20241.43001.43001.41001.42001.3921154,200
26 Feb 20241.45001.45001.42001.43001.401932,500
23 Feb 20241.45001.45001.45001.45001.4215133,000
22 Feb 20241.45001.46001.45001.45001.4215263,800
21 Feb 20241.44001.45001.43001.45001.421536,800
20 Feb 20241.44001.44001.43001.43001.40195,300
19 Feb 20241.43001.45001.41001.44001.411787,900
16 Feb 20241.44001.44001.40001.43001.401979,400
15 Feb 20241.42001.44001.42001.43001.40195,300
14 Feb 20241.44001.44001.43001.43001.401929,800
13 Feb 20241.42001.44001.42001.44001.411754,500
09 Feb 20241.44001.44001.43001.43001.401911,000
08 Feb 20241.43001.45001.43001.43001.401913,300
07 Feb 20241.44001.45001.44001.45001.421546,100
06 Feb 20241.45001.45001.41001.43001.40195,700
05 Feb 20241.44001.45001.43001.45001.42159,400
02 Feb 20241.43001.43001.42001.43001.40192,900
01 Feb 20241.44001.44001.44001.44001.41174,100
31 Jan 20241.42001.44001.42001.44001.411720,400
30 Jan 20241.42001.44001.41001.44001.411753,400
29 Jan 20241.43001.45001.41001.41001.382337,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...