SES - Delayed Quote SGD

VICOM Ltd (WJP.SI)

1.3800 +0.0300 (+2.22%)
At close: April 26 at 4:20 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.3700 1.3800 1.3700 1.3800 1.3800 49,000
Apr 25, 2024 1.3600 1.3600 1.3500 1.3500 1.3500 32,800
Apr 24, 2024 1.3400 1.3700 1.3400 1.3600 1.3600 42,500
Apr 23, 2024 1.3600 1.3600 1.3400 1.3500 1.3500 173,300
Apr 22, 2024 1.3800 1.3800 1.3500 1.3600 1.3600 49,000
Apr 19, 2024 1.3500 1.3800 1.3500 1.3800 1.3800 4,100
Apr 18, 2024 1.3400 1.3800 1.3400 1.3800 1.3800 2,700
Apr 17, 2024 1.3600 1.3700 1.3500 1.3500 1.3500 43,700
Apr 16, 2024 1.3700 1.3700 1.3600 1.3600 1.3600 6,000
Apr 15, 2024 1.3700 1.3800 1.3700 1.3700 1.3700 94,500
Apr 12, 2024 1.3700 1.3700 1.3700 1.3700 1.3700 -
Apr 11, 2024 1.3800 1.3800 1.3700 1.3700 1.3700 4,300
Apr 9, 2024 1.3700 1.3800 1.3700 1.3800 1.3800 99,900
Apr 8, 2024 1.3800 1.3800 1.3700 1.3700 1.3700 29,100
Apr 5, 2024 1.3900 1.4000 1.3800 1.3800 1.3800 16,300
Apr 4, 2024 1.4000 1.4000 1.3900 1.3900 1.3900 3,000
Apr 3, 2024 1.4000 1.4000 1.3800 1.4000 1.4000 35,800
Apr 2, 2024 1.3900 1.4000 1.3900 1.4000 1.4000 24,600
Apr 1, 2024 1.3900 1.3900 1.3800 1.3800 1.3800 40,500
Mar 28, 2024 1.3900 1.3900 1.3900 1.3900 1.3900 7,000
Mar 27, 2024 1.3800 1.4000 1.3800 1.3900 1.3900 24,100
Mar 26, 2024 1.4000 1.4000 1.3900 1.3900 1.3900 11,000
Mar 25, 2024 1.3900 1.4100 1.3900 1.4000 1.4000 34,800
Mar 22, 2024 1.4000 1.4000 1.3800 1.3800 1.3800 7,100
Mar 21, 2024 1.3800 1.3900 1.3800 1.3900 1.3900 62,100
Mar 20, 2024 1.3800 1.3800 1.3600 1.3700 1.3700 28,500
Mar 19, 2024 1.3900 1.3900 1.3700 1.3800 1.3800 33,300
Mar 18, 2024 1.3800 1.3900 1.3700 1.3900 1.3900 124,800
Mar 15, 2024 1.4000 1.4000 1.3600 1.3900 1.3900 73,200
Mar 14, 2024 1.4100 1.4100 1.4000 1.4000 1.4000 18,200
Mar 13, 2024 1.4200 1.4200 1.4000 1.4000 1.4000 41,700
Mar 12, 2024 1.4100 1.4200 1.4100 1.4200 1.4200 31,000
Mar 11, 2024 1.4200 1.4200 1.4200 1.4200 1.4200 13,100
Mar 8, 2024 1.4200 1.4200 1.4200 1.4200 1.4200 15,400
Mar 7, 2024 1.4300 1.4300 1.4300 1.4300 1.4300 18,900
Mar 6, 2024 1.4300 1.4300 1.4300 1.4300 1.4300 1,100
Mar 5, 2024 1.4000 1.4400 1.4000 1.4300 1.4300 88,300
Mar 4, 2024 1.4000 1.4200 1.4000 1.4200 1.4200 112,500
Mar 1, 2024 1.4200 1.4300 1.4100 1.4300 1.4300 226,000
Feb 29, 2024 1.4200 1.4300 1.4200 1.4300 1.4300 230,900
Feb 28, 2024 1.4200 1.4300 1.4100 1.4200 1.4200 129,300
Feb 27, 2024 1.4300 1.4300 1.4100 1.4200 1.4200 154,200
Feb 26, 2024 1.4500 1.4500 1.4200 1.4300 1.4300 32,500
Feb 23, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 133,000
Feb 22, 2024 1.4500 1.4600 1.4500 1.4500 1.4500 263,800
Feb 21, 2024 1.4400 1.4500 1.4300 1.4500 1.4500 36,800
Feb 20, 2024 1.4400 1.4400 1.4300 1.4300 1.4300 5,300
Feb 19, 2024 1.4300 1.4500 1.4100 1.4400 1.4400 87,900
Feb 16, 2024 1.4400 1.4400 1.4000 1.4300 1.4300 79,400
Feb 15, 2024 1.4200 1.4400 1.4200 1.4300 1.4300 5,300
Feb 14, 2024 1.4400 1.4400 1.4300 1.4300 1.4300 29,800
Feb 13, 2024 1.4200 1.4400 1.4200 1.4400 1.4400 54,500
Feb 9, 2024 1.4400 1.4400 1.4300 1.4300 1.4300 11,000
Feb 8, 2024 1.4300 1.4500 1.4300 1.4300 1.4300 13,300
Feb 7, 2024 1.4400 1.4500 1.4400 1.4500 1.4500 46,100
Feb 6, 2024 1.4500 1.4500 1.4100 1.4300 1.4300 5,700
Feb 5, 2024 1.4400 1.4500 1.4300 1.4500 1.4500 9,400
Feb 2, 2024 1.4300 1.4300 1.4200 1.4300 1.4300 2,900
Feb 1, 2024 1.4400 1.4400 1.4400 1.4400 1.4400 4,100
Jan 31, 2024 1.4200 1.4400 1.4200 1.4400 1.4400 20,400
Jan 30, 2024 1.4200 1.4400 1.4100 1.4400 1.4400 53,400
Jan 29, 2024 1.4300 1.4500 1.4100 1.4100 1.4100 37,100
Jan 26, 2024 1.4500 1.4500 1.4300 1.4300 1.4300 5,400
Jan 25, 2024 1.4300 1.4500 1.4200 1.4500 1.4500 6,900
Jan 24, 2024 1.4300 1.4300 1.4300 1.4300 1.4300 2,600
Jan 23, 2024 1.4300 1.4300 1.4200 1.4300 1.4300 17,800
Jan 22, 2024 1.4300 1.4300 1.4300 1.4300 1.4300 5,100
Jan 19, 2024 1.4300 1.4400 1.4300 1.4300 1.4300 48,400
Jan 18, 2024 1.4300 1.4300 1.4300 1.4300 1.4300 20,000
Jan 17, 2024 1.4700 1.4700 1.4300 1.4300 1.4300 7,500
Jan 16, 2024 1.4600 1.4700 1.4600 1.4700 1.4700 39,100
Jan 15, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 37,800
Jan 12, 2024 1.4500 1.4500 1.4300 1.4500 1.4500 15,700
Jan 11, 2024 1.4300 1.4300 1.4300 1.4300 1.4300 5,000
Jan 10, 2024 1.4200 1.4500 1.4200 1.4500 1.4500 101,000
Jan 9, 2024 1.4500 1.4700 1.4500 1.4500 1.4500 74,900
Jan 8, 2024 1.4300 1.4500 1.4100 1.4500 1.4500 97,500
Jan 5, 2024 1.4400 1.4400 1.4300 1.4300 1.4300 23,000
Jan 4, 2024 1.4500 1.4600 1.4400 1.4600 1.4600 30,600
Jan 3, 2024 1.4600 1.4600 1.4500 1.4500 1.4500 48,800
Jan 2, 2024 1.4300 1.4600 1.4300 1.4600 1.4600 123,800
Dec 29, 2023 1.4200 1.4400 1.4200 1.4300 1.4300 85,400
Dec 28, 2023 1.3900 1.4200 1.3900 1.4200 1.4200 56,700
Dec 27, 2023 1.3800 1.4000 1.3800 1.4000 1.4000 10,100
Dec 26, 2023 1.4000 1.4300 1.3800 1.3800 1.3800 99,400
Dec 22, 2023 1.3700 1.3800 1.3700 1.3800 1.3800 8,000
Dec 21, 2023 1.3700 1.3700 1.3700 1.3700 1.3700 6,200
Dec 20, 2023 1.3700 1.3900 1.3700 1.3700 1.3700 54,700
Dec 19, 2023 1.3900 1.3900 1.3800 1.3800 1.3800 36,000
Dec 18, 2023 1.4000 1.4100 1.3900 1.3900 1.3900 56,200
Dec 15, 2023 1.4200 1.4300 1.4000 1.4000 1.4000 39,000
Dec 14, 2023 1.3600 1.4600 1.3500 1.4200 1.4200 380,600
Dec 13, 2023 1.3400 1.3500 1.3400 1.3400 1.3400 318,600
Dec 12, 2023 1.3500 1.3500 1.3400 1.3400 1.3400 77,100
Dec 11, 2023 1.3400 1.3500 1.3200 1.3500 1.3500 40,200
Dec 8, 2023 1.3400 1.3500 1.3200 1.3400 1.3400 487,000
Dec 7, 2023 1.3400 1.3400 1.3200 1.3400 1.3400 16,000
Dec 6, 2023 1.3400 1.3400 1.3300 1.3400 1.3400 13,000
Dec 5, 2023 1.3300 1.3300 1.3300 1.3300 1.3300 15,600
Dec 4, 2023 1.3400 1.3400 1.3300 1.3300 1.3300 13,800
Dec 1, 2023 1.3200 1.3200 1.3200 1.3200 1.3200 2,000
Nov 30, 2023 1.3300 1.3300 1.3200 1.3200 1.3200 5,100
Nov 29, 2023 1.3300 1.3300 1.3300 1.3300 1.3300 -
Nov 28, 2023 1.3400 1.3400 1.3300 1.3300 1.3300 2,200
Nov 27, 2023 1.3400 1.3500 1.3400 1.3400 1.3400 28,500
Nov 24, 2023 1.3300 1.3400 1.3300 1.3400 1.3400 18,000
Nov 23, 2023 1.3400 1.3400 1.3300 1.3300 1.3300 10,300
Nov 22, 2023 1.3300 1.3400 1.3300 1.3400 1.3400 45,800
Nov 21, 2023 1.3400 1.3400 1.3300 1.3400 1.3400 58,300
Nov 20, 2023 1.3600 1.3600 1.3400 1.3400 1.3400 36,900
Nov 17, 2023 1.3700 1.3700 1.3600 1.3600 1.3600 30,800
Nov 16, 2023 1.3700 1.3700 1.3500 1.3600 1.3600 2,900
Nov 15, 2023 1.3400 1.3800 1.3300 1.3800 1.3800 93,700
Nov 14, 2023 1.3500 1.3500 1.3400 1.3400 1.3400 38,800
Nov 10, 2023 1.3600 1.3600 1.3500 1.3500 1.3500 12,700
Nov 9, 2023 1.3800 1.3800 1.3700 1.3700 1.3700 4,900
Nov 8, 2023 1.3500 1.3800 1.3500 1.3800 1.3800 19,600
Nov 7, 2023 1.3500 1.3600 1.3500 1.3500 1.3500 47,300
Nov 6, 2023 1.3500 1.3600 1.3400 1.3500 1.3500 33,000
Nov 3, 2023 1.3100 1.3300 1.3100 1.3300 1.3300 47,700
Nov 2, 2023 1.3100 1.3100 1.3100 1.3100 1.3100 700
Nov 1, 2023 1.3000 1.3000 1.2900 1.2900 1.2900 13,100
Oct 31, 2023 1.2900 1.3000 1.2900 1.2900 1.2900 42,600
Oct 30, 2023 1.2900 1.2900 1.2700 1.2800 1.2800 53,000
Oct 27, 2023 1.3100 1.3100 1.2800 1.2800 1.2800 137,100
Oct 26, 2023 1.3300 1.3300 1.3200 1.3200 1.3200 12,700
Oct 25, 2023 1.3200 1.3200 1.3100 1.3200 1.3200 30,000
Oct 24, 2023 1.3500 1.3600 1.3000 1.3200 1.3200 57,100
Oct 23, 2023 1.3600 1.3700 1.3500 1.3500 1.3500 26,500
Oct 20, 2023 1.3700 1.3900 1.3700 1.3800 1.3800 13,200
Oct 19, 2023 1.4000 1.4000 1.3500 1.3700 1.3700 158,700
Oct 18, 2023 1.4000 1.4000 1.4000 1.4000 1.4000 3,100
Oct 17, 2023 1.4200 1.4200 1.4000 1.4100 1.4100 72,700
Oct 16, 2023 1.4300 1.4300 1.4200 1.4200 1.4200 17,000
Oct 13, 2023 1.4400 1.4400 1.4300 1.4300 1.4300 9,900
Oct 12, 2023 1.4300 1.4400 1.4300 1.4400 1.4400 30,900
Oct 11, 2023 1.4600 1.4600 1.4300 1.4300 1.4300 96,700
Oct 10, 2023 1.4600 1.4600 1.4600 1.4600 1.4600 5,100
Oct 9, 2023 1.4700 1.4700 1.4500 1.4700 1.4700 24,900
Oct 6, 2023 1.4800 1.4800 1.4600 1.4700 1.4700 33,800
Oct 5, 2023 1.4700 1.4800 1.4700 1.4800 1.4800 5,300
Oct 4, 2023 1.4600 1.4700 1.4600 1.4700 1.4700 10,100
Oct 3, 2023 1.4800 1.4800 1.4700 1.4700 1.4700 11,900
Oct 2, 2023 1.4800 1.4800 1.4700 1.4700 1.4700 21,200
Sep 29, 2023 1.4700 1.4800 1.4700 1.4800 1.4800 18,000
Sep 28, 2023 1.4700 1.4700 1.4600 1.4600 1.4600 37,900
Sep 27, 2023 1.4800 1.4800 1.4700 1.4700 1.4700 35,000
Sep 26, 2023 1.4800 1.4800 1.4700 1.4800 1.4800 6,600
Sep 25, 2023 1.4700 1.4800 1.4600 1.4800 1.4800 46,300
Sep 22, 2023 1.4600 1.4700 1.4600 1.4700 1.4700 80,200
Sep 21, 2023 1.4600 1.4700 1.4600 1.4700 1.4700 21,700
Sep 20, 2023 1.4600 1.4700 1.4600 1.4700 1.4700 67,300
Sep 19, 2023 1.4600 1.4600 1.4500 1.4600 1.4600 30,900
Sep 18, 2023 1.4600 1.4600 1.4500 1.4600 1.4600 96,100
Sep 15, 2023 1.4700 1.4700 1.4500 1.4600 1.4600 215,500
Sep 14, 2023 1.4900 1.4900 1.4700 1.4800 1.4800 106,500
Sep 13, 2023 1.5100 1.5200 1.4800 1.4900 1.4900 155,600
Sep 12, 2023 1.5400 1.5400 1.5100 1.5200 1.5200 98,500
Sep 11, 2023 1.5500 1.5500 1.5300 1.5400 1.5400 17,300
Sep 8, 2023 1.5500 1.5500 1.5400 1.5500 1.5500 47,200
Sep 7, 2023 1.5600 1.5700 1.5500 1.5500 1.5500 67,600
Sep 6, 2023 1.5600 1.5600 1.5500 1.5500 1.5500 35,700
Sep 5, 2023 1.5700 1.5700 1.5700 1.5700 1.5700 15,600
Sep 4, 2023 1.5500 1.5700 1.5500 1.5700 1.5700 108,700
Aug 31, 2023 1.5800 1.5800 1.5500 1.5500 1.5500 62,100
Aug 30, 2023 1.5500 1.5600 1.5500 1.5600 1.5600 20,100
Aug 29, 2023 1.5500 1.5500 1.5400 1.5500 1.5500 87,700
Aug 28, 2023 1.5700 1.5700 1.5500 1.5600 1.5600 48,900
Aug 25, 2023 1.5700 1.5800 1.5700 1.5800 1.5800 11,800
Aug 24, 2023 1.5700 1.5800 1.5700 1.5800 1.5800 15,000
Aug 23, 2023 1.5600 1.5700 1.5600 1.5700 1.5700 69,000
Aug 22, 2023 1.5600 1.6000 1.5600 1.5700 1.5700 85,700
Aug 21, 2023 1.6100 1.6100 1.5900 1.6100 1.6100 56,800
Aug 18, 2023 0.0275 Dividend
Aug 18, 2023 1.6200 1.6200 1.6000 1.6100 1.6100 20,900
Aug 17, 2023 1.6400 1.6500 1.6300 1.6500 1.6225 72,900
Aug 16, 2023 1.6600 1.6700 1.6400 1.6500 1.6225 42,500
Aug 15, 2023 1.6500 1.6700 1.6500 1.6700 1.6422 41,900
Aug 14, 2023 1.6600 1.6800 1.6300 1.6500 1.6225 182,100
Aug 11, 2023 1.6900 1.7200 1.6600 1.6600 1.6323 53,800
Aug 10, 2023 1.7000 1.7000 1.6900 1.6900 1.6618 21,800
Aug 8, 2023 1.7000 1.7000 1.7000 1.7000 1.6717 25,300
Aug 7, 2023 1.7100 1.7200 1.7000 1.7000 1.6717 13,100
Aug 4, 2023 1.7000 1.7100 1.7000 1.7000 1.6717 30,600
Aug 3, 2023 1.7000 1.7100 1.6900 1.6900 1.6618 21,100
Aug 2, 2023 1.6900 1.7000 1.6900 1.6900 1.6618 20,100
Aug 1, 2023 1.7000 1.7100 1.6900 1.6900 1.6618 28,500
Jul 31, 2023 1.7000 1.7100 1.6900 1.7000 1.6717 67,000
Jul 28, 2023 1.7100 1.7100 1.6900 1.7000 1.6717 81,900
Jul 27, 2023 1.7000 1.7100 1.7000 1.7100 1.6815 6,100
Jul 26, 2023 1.7100 1.7100 1.7100 1.7100 1.6815 3,600
Jul 25, 2023 1.7200 1.7200 1.7200 1.7200 1.6913 1,200
Jul 24, 2023 1.7100 1.7200 1.7100 1.7200 1.6913 4,000
Jul 21, 2023 1.7000 1.7100 1.7000 1.7100 1.6815 24,200
Jul 20, 2023 1.7000 1.7200 1.7000 1.7200 1.6913 7,300
Jul 19, 2023 1.6900 1.7300 1.6900 1.7000 1.6717 41,200
Jul 18, 2023 1.7000 1.7000 1.6900 1.6900 1.6618 27,300
Jul 17, 2023 1.7000 1.7000 1.6900 1.6900 1.6618 7,600
Jul 14, 2023 1.6900 1.7100 1.6900 1.7000 1.6717 65,600
Jul 13, 2023 1.7200 1.7200 1.6900 1.6900 1.6618 93,800
Jul 12, 2023 1.7000 1.7100 1.7000 1.7100 1.6815 57,800
Jul 11, 2023 1.7000 1.7100 1.7000 1.7000 1.6717 16,100
Jul 10, 2023 1.7000 1.7000 1.6900 1.6900 1.6618 22,800
Jul 7, 2023 1.7000 1.7000 1.7000 1.7000 1.6717 8,000
Jul 6, 2023 1.7200 1.7200 1.7000 1.7000 1.6717 20,100
Jul 5, 2023 1.7100 1.7100 1.7000 1.7100 1.6815 22,600
Jul 4, 2023 1.7100 1.7100 1.7000 1.7100 1.6815 13,300
Jul 3, 2023 1.7100 1.7100 1.6900 1.7100 1.6815 102,600
Jun 30, 2023 1.7200 1.7200 1.7000 1.7100 1.6815 49,200
Jun 28, 2023 1.7200 1.7300 1.7000 1.7100 1.6815 62,200
Jun 27, 2023 1.7100 1.7200 1.7100 1.7200 1.6913 41,700
Jun 26, 2023 1.7100 1.7200 1.7100 1.7200 1.6913 36,600
Jun 23, 2023 1.7300 1.7300 1.7200 1.7300 1.7012 25,600
Jun 22, 2023 1.7300 1.7400 1.7100 1.7300 1.7012 29,900
Jun 21, 2023 1.7300 1.7300 1.7200 1.7200 1.6913 29,800
Jun 20, 2023 1.7300 1.7300 1.7200 1.7300 1.7012 24,700
Jun 19, 2023 1.7400 1.7400 1.7100 1.7200 1.6913 160,000
Jun 16, 2023 1.7500 1.7600 1.7400 1.7400 1.7110 33,100
Jun 15, 2023 1.7700 1.7800 1.7500 1.7500 1.7208 40,400
Jun 14, 2023 1.7600 1.7700 1.7600 1.7700 1.7405 25,100
Jun 13, 2023 1.7600 1.7600 1.7600 1.7600 1.7307 7,700
Jun 12, 2023 1.7400 1.7600 1.7400 1.7600 1.7307 19,500
Jun 9, 2023 1.7500 1.7500 1.7400 1.7500 1.7208 43,300
Jun 8, 2023 1.7500 1.7500 1.7400 1.7500 1.7208 23,700
Jun 7, 2023 1.7500 1.7500 1.7400 1.7500 1.7208 22,500
Jun 6, 2023 1.7500 1.7500 1.7500 1.7500 1.7208 2,300
Jun 5, 2023 1.7500 1.7700 1.7400 1.7500 1.7208 40,800
Jun 1, 2023 1.7500 1.7600 1.7500 1.7600 1.7307 33,600
May 31, 2023 1.7800 1.7800 1.7500 1.7500 1.7208 52,000
May 30, 2023 1.7700 1.7800 1.7700 1.7800 1.7503 15,900
May 29, 2023 1.7600 1.7700 1.7600 1.7700 1.7405 29,100
May 26, 2023 1.7700 1.7700 1.7500 1.7600 1.7307 46,900
May 25, 2023 1.7800 1.7800 1.7700 1.7800 1.7503 21,300
May 24, 2023 1.7700 1.7700 1.7600 1.7600 1.7307 19,200
May 23, 2023 1.7700 1.7700 1.7400 1.7600 1.7307 123,100
May 22, 2023 1.7900 1.8000 1.7700 1.7800 1.7503 65,400
May 19, 2023 1.7900 1.7900 1.7400 1.7900 1.7602 99,500
May 18, 2023 1.8000 1.8000 1.7700 1.7900 1.7602 111,400
May 17, 2023 1.8000 1.8000 1.7900 1.8000 1.7700 72,100
May 16, 2023 1.8200 1.8200 1.8000 1.8100 1.7798 83,600
May 15, 2023 1.8300 1.8300 1.8100 1.8200 1.7897 19,400
May 12, 2023 1.8200 1.8400 1.8200 1.8300 1.7995 29,300
May 11, 2023 1.8300 1.8300 1.8200 1.8200 1.7897 12,300
May 10, 2023 1.8400 1.8400 1.8200 1.8400 1.8093 78,000
May 9, 2023 1.8500 1.8500 1.8300 1.8400 1.8093 18,800
May 8, 2023 1.8500 1.8500 1.8300 1.8500 1.8192 15,300
May 5, 2023 1.8500 1.8500 1.8500 1.8500 1.8192 14,500
May 4, 2023 0.0332 Dividend
May 4, 2023 1.8500 1.8500 1.8300 1.8300 1.7995 34,600
May 3, 2023 1.8600 1.8600 1.8500 1.8500 1.7865 22,500
May 2, 2023 1.8500 1.8600 1.8500 1.8600 1.7962 27,200
Apr 28, 2023 1.8500 1.8700 1.8500 1.8500 1.7865 19,600
Apr 27, 2023 1.8600 1.8700 1.8500 1.8500 1.7865 14,300
Apr 26, 2023 1.8700 1.8700 1.8600 1.8700 1.8058 11,600