5F7.SI - Wilton Resources Corporation Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20190.02000.02700.02000.02700.027050,100
Dec 05, 20190.02400.02400.02400.02400.0240-
Dec 04, 20190.02400.02400.02400.02400.0240100,000
Dec 03, 20190.02500.02500.02500.02500.0250-
Dec 02, 20190.02500.02500.02500.02500.0250-
Nov 29, 20190.02500.02500.02500.02500.0250-
Nov 28, 20190.02500.02500.02500.02500.025030,000
Nov 27, 20190.02500.02500.02500.02500.0250-
Nov 26, 20190.02500.02500.02500.02500.0250-
Nov 25, 20190.02500.02500.02500.02500.0250-
Nov 22, 20190.02500.02500.02500.02500.0250-
Nov 21, 20190.02500.02500.02500.02500.0250-
Nov 20, 20190.02500.02500.02500.02500.0250-
Nov 19, 20190.02500.02500.02500.02500.0250-
Nov 18, 20190.02500.02500.02500.02500.0250-
Nov 15, 2019------
Nov 14, 20190.02600.02600.02500.02500.02501,200,000
Nov 13, 20190.02600.02600.02600.02600.0260-
Nov 12, 20190.02700.02700.02600.02600.0260890,000
Nov 11, 2019------
Nov 08, 20190.03300.03300.03300.03300.0330690,000
Nov 07, 20190.03000.03000.03000.03000.0300400,000
Nov 06, 20190.03000.03400.03000.03400.0340248,000
Nov 05, 20190.02900.02900.02900.02900.029070,000
Nov 04, 20190.03100.03100.03100.03100.0310150,000
Nov 01, 20190.03100.03100.03100.03100.0310-
Oct 31, 20190.02900.03200.02900.03100.0310130,000
Oct 30, 20190.02900.02900.02900.02900.0290100,000
Oct 29, 20190.02700.02700.02700.02700.0270400,000
Oct 25, 20190.02600.02600.02600.02600.0260-
Oct 24, 20190.02600.02600.02600.02600.0260-
Oct 23, 20190.02600.02600.02600.02600.0260-
Oct 22, 20190.02600.02600.02600.02600.026092,000
Oct 21, 20190.02800.02800.02800.02800.0280-
Oct 18, 20190.02800.02800.02800.02800.0280225,000
Oct 17, 20190.02500.02500.02500.02500.0250-
Oct 16, 20190.02500.02500.02500.02500.0250-
Oct 15, 20190.02500.02500.02500.02500.0250-
Oct 14, 20190.02500.02500.02500.02500.0250110,000
Oct 11, 20190.02500.02500.02500.02500.0250-
Oct 10, 20190.02500.02500.02500.02500.0250-
Oct 09, 20190.02500.02500.02500.02500.0250-
Oct 08, 20190.02500.02500.02500.02500.0250-
Oct 07, 20190.02500.02500.02500.02500.0250200,000
Oct 04, 2019------
Oct 03, 20190.02500.02800.02500.02800.0280150,000
Oct 02, 20190.02300.02300.02300.02300.0230-
Oct 01, 20190.02300.02300.02300.02300.0230-
Sep 30, 20190.02400.02400.02200.02300.023087,000
Sep 27, 20190.02400.02400.02400.02400.0240-
Sep 26, 20190.02500.02500.02400.02400.0240261,000
Sep 25, 20190.02400.02400.02400.02400.0240572,000
Sep 24, 20190.02400.02400.02400.02400.0240-
Sep 23, 20190.02500.02500.02300.02400.02401,698,000
Sep 20, 2019------
Sep 19, 20190.02700.02800.02700.02800.02801,340,000
Sep 18, 20190.03000.03000.02700.02800.02801,516,000
Sep 17, 20190.02900.02900.02900.02900.0290-
Sep 16, 20190.02900.02900.02900.02900.0290-
Sep 13, 20190.02900.02900.02900.02900.0290-
Sep 12, 20190.02900.02900.02900.02900.0290-
Sep 11, 20190.02900.02900.02900.02900.0290200,000
Sep 10, 20190.02700.02700.02700.02700.027030,000
Sep 09, 20190.02700.02700.02700.02700.0270500,000
Sep 06, 20190.02600.02600.02600.02600.0260608,000
Sep 05, 20190.02800.02800.02700.02700.0270425,000
Sep 04, 20190.02800.02800.02800.02800.0280-
Sep 03, 20190.02800.02800.02800.02800.0280200,000
Sep 02, 20190.02800.02800.02700.02700.0270100,000
Aug 30, 20190.02800.02800.02800.02800.0280-
Aug 29, 20190.02700.02800.02700.02800.0280400,000
Aug 28, 20190.02700.02700.02600.02700.02702,780,000
Aug 27, 20190.02800.02800.02500.02500.02501,270,000
Aug 26, 20190.02800.02800.02700.02700.0270940,000
Aug 23, 20190.02800.03000.02800.02900.02901,950,000
Aug 22, 20190.02700.02700.02600.02600.0260420,200
Aug 21, 20190.02500.02500.02500.02500.0250200,000
Aug 20, 20190.02800.02800.02800.02800.0280-
Aug 19, 20190.02500.02800.02500.02800.0280850,000
Aug 16, 20190.02800.02800.02400.02700.02701,027,400
Aug 15, 20190.03000.03100.02700.02700.0270690,000
Aug 14, 20190.02900.02900.02800.02800.0280250,000
Aug 13, 20190.02800.03000.02800.02900.0290375,000
Aug 08, 20190.03000.03100.03000.03000.03002,688,600
Aug 07, 20190.02700.02900.02600.02900.02901,736,800
Aug 06, 20190.02600.02600.02400.02400.0240550,000
Aug 05, 20190.02800.02800.02400.02400.0240661,100
Aug 02, 20190.02800.02900.02600.02800.0280498,600
Aug 01, 20190.02500.02500.02500.02500.0250402,000
Jul 31, 20190.03000.03000.02600.02600.0260541,000
Jul 30, 20190.02900.02900.02900.02900.0290380,000
Jul 29, 20190.03000.03000.02900.02900.0290190,000
Jul 26, 20190.03000.03300.02900.02900.0290800,000
Jul 25, 20190.02800.03700.02800.03000.03008,561,900
Jul 24, 20190.02700.02700.02700.02700.0270217,000
Jul 23, 20190.02400.02400.02400.02400.0240-
Jul 22, 20190.02400.02400.02400.02400.0240-
Jul 19, 20190.02400.02400.02400.02400.0240-
Jul 18, 20190.02400.02400.02400.02400.0240-
Jul 17, 20190.02400.02400.02400.02400.0240269,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...