SES - Delayed Quote
SGD
VICOM Ltd (WJP.SI)
1.7500
+0.0200
(+1.16%)
At close: October 30 at 3:24:58 PM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.7300
1.7500
1.7300
1.7500
1.7500
11,200
Oct 29, 2026
1.7300
1.7500
1.7300
1.7300
1.7300
25,900
Oct 28, 2026
1.7300
1.7400
1.7300
1.7300
1.7300
11,400
Oct 27, 2026
1.7200
1.7400
1.7200
1.7300
1.7300
20,700
Oct 26, 2026
1.7200
1.7300
1.7200
1.7200
1.7200
31,000
Oct 23, 2026
1.7300
1.7300
1.7200
1.7200
1.7200
33,200
Oct 22, 2026
1.7600
1.7600
1.7300
1.7300
1.7300
34,000
Oct 21, 2026
1.7400
1.7600
1.7400
1.7600
1.7600
12,900
Oct 20, 2026
1.7600
1.7600
1.7300
1.7300
1.7300
44,500
Oct 19, 2026
1.7600
1.7800
1.7500
1.7600
1.7600
52,300
Oct 16, 2026
1.7500
1.7600
1.7400
1.7600
1.7600
21,700
Oct 15, 2026
1.7500
1.7500
1.7500
1.7500
1.7500
37,600
Oct 14, 2026
1.7700
1.7700
1.7400
1.7400
1.7400
46,600
Oct 13, 2026
1.7700
1.7700
1.7500
1.7700
1.7700
103,400
Oct 12, 2026
1.7800
1.7900
1.7700
1.7700
1.7700
17,900
Oct 9, 2026
1.7800
1.8000
1.7600
1.7800
1.7800
22,700
Oct 8, 2026
1.7900
1.8000
1.7700
1.7800
1.7800
49,200
Oct 7, 2026
1.7900
1.7900
1.7800
1.7800
1.7800
3,700
Oct 6, 2026
1.7900
1.8000
1.7900
1.7900
1.7900
49,900
Oct 5, 2026
1.8000
1.8000
1.7800
1.7900
1.7900
12,900
Oct 2, 2026
1.7900
1.8000
1.7800
1.8000
1.8000
42,900
Oct 1, 2026
1.8100
1.8100
1.7700
1.7800
1.7800
125,500
Sep 30, 2026
1.8200
1.8200
1.8000
1.8100
1.8100
57,000
Sep 29, 2026
1.8100
1.8100
1.8100
1.8100
1.8100
1,800
Sep 28, 2026
1.8100
1.8200
1.8000
1.8000
1.8000
29,500
Sep 25, 2026
1.8300
1.8300
1.8100
1.8100
1.8100
2,600
Sep 24, 2026
1.8200
1.8200
1.8100
1.8100
1.8100
27,200
Sep 23, 2026
1.8200
1.8400
1.8200
1.8200
1.8200
25,000
Sep 22, 2026
1.8300
1.8400
1.8200
1.8200
1.8200
44,000
Sep 21, 2026
1.8300
1.8300
1.8200
1.8200
1.8200
14,600
Sep 18, 2026
1.8300
1.8400
1.8200
1.8300
1.8300
11,900
Sep 17, 2026
1.8300
1.8300
1.8200
1.8200
1.8200
45,200
Sep 16, 2026
1.8300
1.8400
1.8300
1.8300
1.8300
34,300
Sep 15, 2026
1.8500
1.8600
1.8300
1.8300
1.8300
55,600
Sep 14, 2026
1.8500
1.8500
1.8400
1.8500
1.8500
3,200
Sep 11, 2026
1.8600
1.8600
1.8400
1.8400
1.8400
42,700
Sep 10, 2026
1.8600
1.8600
1.8500
1.8500
1.8500
37,800
Sep 9, 2026
1.8400
1.8600
1.8300
1.8600
1.8600
131,000
Sep 8, 2026
1.8500
1.8600
1.8400
1.8500
1.8500
34,500
Sep 7, 2026
1.8600
1.8600
1.8400
1.8500
1.8500
33,300
Sep 4, 2026
1.8500
1.8500
1.8400
1.8400
1.8400
75,500
Sep 3, 2026
1.8300
1.8500
1.8300
1.8500
1.8500
13,100
Sep 2, 2026
1.8500
1.8500
1.8300
1.8300
1.8300
48,400
Sep 1, 2026
1.8500
1.8500
1.8400
1.8500
1.8500
54,800
Aug 31, 2026
1.8500
1.8600
1.8400
1.8500
1.8500
62,200
Aug 28, 2026
1.8400
1.8500
1.8300
1.8400
1.8400
156,300
Aug 27, 2026
1.8300
1.8400
1.8200
1.8300
1.8300
206,300
Aug 26, 2026
1.8400
1.8400
1.8300
1.8300
1.8300
27,200
Aug 25, 2026
1.8400
1.8400
1.8100
1.8300
1.8300
59,500
Aug 24, 2026
1.8200
1.8500
1.8200
1.8300
1.8300
30,400
Aug 21, 2026
1.8100
1.8300
1.8100
1.8300
1.8300
15,300
Aug 20, 2026
1.8400
1.8400
1.8200
1.8300
1.8300
46,800
Aug 19, 2026
1.8300
1.8300
1.8200
1.8300
1.8300
33,000
Aug 18, 2026
0.0395
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
1.8400
1.8500
1.8100
1.8400
1.8400
57,900
Aug 17, 2026
1.8700
1.8800
1.8600
1.8700
1.8305
73,900
Aug 14, 2026
1.8700
1.8700
1.8600
1.8700
1.8305
79,600
Aug 13, 2026
1.8300
1.8700
1.8300
1.8500
1.8109
170,100
Aug 12, 2026
1.8300
1.8500
1.8200
1.8400
1.8011
110,600
Aug 11, 2026
1.8300
1.8300
1.8200
1.8300
1.7913
74,000
Aug 7, 2026
1.8300
1.8300
1.8100
1.8100
1.7718
24,400
Aug 6, 2026
1.8300
1.8300
1.8100
1.8300
1.7913
21,200
Aug 5, 2026
1.8300
1.8300
1.8300
1.8300
1.7913
15,600
Aug 4, 2026
1.8200
1.8300
1.8200
1.8300
1.7913
48,400
Aug 3, 2026
1.8200
1.8200
1.8000
1.8200
1.7816
22,400
Jul 31, 2026
1.8100
1.8200
1.8000
1.8100
1.7718
31,100
Jul 30, 2026
1.8100
1.8200
1.8000
1.8100
1.7718
13,400
Jul 29, 2026
1.8000
1.8200
1.8000
1.8200
1.7816
42,100
Jul 28, 2026
1.8200
1.8200
1.8100
1.8200
1.7816
25,000
Jul 27, 2026
1.8200
1.8200
1.8100
1.8200
1.7816
46,600
Jul 24, 2026
1.8200
1.8200
1.8000
1.8100
1.7718
45,500
Jul 23, 2026
1.8000
1.8200
1.8000
1.8200
1.7816
24,600
Jul 22, 2026
1.8000
1.8100
1.8000
1.8000
1.7620
27,800
Jul 21, 2026
1.7900
1.8200
1.7900
1.8000
1.7620
33,800
Jul 20, 2026
1.7800
1.7900
1.7800
1.7800
1.7424
45,500
Jul 17, 2026
1.7900
1.8000
1.7900
1.7900
1.7522
38,600
Jul 16, 2026
1.8000
1.8000
1.7900
1.7900
1.7522
27,600
Jul 15, 2026
1.8200
1.8200
1.8000
1.8100
1.7718
50,800
Jul 14, 2026
1.8000
1.8300
1.7800
1.7800
1.7424
198,400
Jul 13, 2026
1.8300
1.8300
1.8000
1.8000
1.7620
22,400
Jul 10, 2026
1.8300
1.8300
1.8200
1.8200
1.7816
55,100
Jul 9, 2026
1.8100
1.8300
1.8000
1.8300
1.7913
19,800
Jul 8, 2026
1.8100
1.8300
1.8100
1.8300
1.7913
30,200
Jul 7, 2026
1.8400
1.8400
1.8000
1.8200
1.7816
51,000
Jul 6, 2026
1.8000
1.8300
1.7900
1.8200
1.7816
101,600
Jul 3, 2026
1.8100
1.8100
1.8000
1.8100
1.7718
25,400
Jul 2, 2026
1.8000
1.8300
1.7600
1.8100
1.7718
126,300
Jul 1, 2026
1.7900
1.8000
1.7700
1.8000
1.7620
53,000
Jun 30, 2026
1.7900
1.7900
1.7800
1.7800
1.7424
1,500
Jun 29, 2026
1.7900
1.7900
1.7900
1.7900
1.7522
-
Jun 26, 2026
1.7800
1.7900
1.7700
1.7900
1.7522
75,500
Jun 25, 2026
1.7800
1.7900
1.7800
1.7900
1.7522
6,800
Jun 24, 2026
1.7800
1.7900
1.7800
1.7900
1.7522
19,000
Jun 23, 2026
1.7900
1.7900
1.7800
1.7800
1.7424
37,800
Jun 22, 2026
1.7700
1.7900
1.7700
1.7900
1.7522
37,900
Jun 19, 2026
1.7700
1.7800
1.7700
1.7700
1.7326
29,800
Jun 18, 2026
1.7700
1.7800
1.7700
1.7800
1.7424
17,700
Jun 17, 2026
1.7800
1.7800
1.7700
1.7700
1.7326
47,800
Jun 16, 2026
1.7700
1.7800
1.7600
1.7600
1.7228
143,100
Jun 15, 2026
1.7600
1.7700
1.7600
1.7600
1.7228
51,300
Jun 12, 2026
1.7500
1.7600
1.7500
1.7600
1.7228
20,000
Jun 11, 2026
1.7600
1.7600
1.7500
1.7600
1.7228
55,700
Jun 10, 2026
1.7600
1.7600
1.7500
1.7600
1.7228
13,700
Jun 9, 2026
1.7500
1.7600
1.7500
1.7500
1.7130
29,000
Jun 8, 2026
1.7700
1.7700
1.7500
1.7600
1.7228
70,200
Jun 5, 2026
1.7800
1.7800
1.7700
1.7700
1.7326
33,000
Jun 4, 2026
1.7800
1.7900
1.7700
1.7800
1.7424
84,700
Jun 3, 2026
1.7800
1.7800
1.7700
1.7700
1.7326
44,500
Jun 2, 2026
1.7700
1.7900
1.7700
1.7800
1.7424
83,300
May 29, 2026
1.7600
1.7800
1.7600
1.7700
1.7326
82,600
May 28, 2026
1.7800
1.7800
1.7600
1.7600
1.7228
50,300
May 26, 2026
1.7800
1.7800
1.7700
1.7800
1.7424
46,500
May 25, 2026
1.7800
1.7900
1.7800
1.7800
1.7424
22,100
May 22, 2026
1.7800
1.7900
1.7700
1.7700
1.7326
16,300
May 21, 2026
1.7700
1.7800
1.7700
1.7700
1.7326
39,700
May 20, 2026
1.7900
1.7900
1.7700
1.7800
1.7424
20,800
May 19, 2026
1.7900
1.7900
1.7800
1.7900
1.7522
36,400
May 18, 2026
1.7600
1.8000
1.7600
1.8000
1.7620
279,200
May 15, 2026
1.7900
1.8000
1.7600
1.7600
1.7228
57,600
May 14, 2026
1.7700
1.7900
1.7700
1.7900
1.7522
62,800
May 13, 2026
1.7800
1.7900
1.7700
1.7900
1.7522
135,200
May 12, 2026
1.7800
1.7800
1.7700
1.7800
1.7424
14,100
May 11, 2026
1.7800
1.7800
1.7700
1.7800
1.7424
122,900
May 8, 2026
1.7800
1.7800
1.7700
1.7800
1.7424
94,700
May 7, 2026
1.7800
1.8000
1.7700
1.7800
1.7424
59,300
May 6, 2026
1.7700
1.7900
1.7700
1.7900
1.7522
51,000
May 5, 2026
1.7800
1.7900
1.7700
1.7700
1.7326
61,100
May 4, 2026
1.7800
1.8000
1.7800
1.7900
1.7522
25,200
Apr 30, 2026
1.8000
1.8000
1.7800
1.8000
1.7620
47,700
Apr 29, 2026
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
1.8200
1.8200
1.7900
1.8000
1.7620
144,400
Apr 28, 2026
1.8400
1.8500
1.8400
1.8500
1.7590
69,400
Apr 27, 2026
1.8600
1.8600
1.8400
1.8400
1.7495
82,800
Apr 24, 2026
1.8300
1.8600
1.8300
1.8600
1.7686
79,600
Apr 23, 2026
1.8500
1.8500
1.8300
1.8300
1.7400
62,900
Apr 22, 2026
1.8300
1.8400
1.8200
1.8400
1.7495
64,900
Apr 21, 2026
1.8300
1.8300
1.8300
1.8300
1.7400
24,600
Apr 20, 2026
1.8400
1.8600
1.8300
1.8300
1.7400
70,400
Apr 17, 2026
1.8300
1.8400
1.8300
1.8400
1.7495
29,800
Apr 16, 2026
1.8400
1.8400
1.8300
1.8300
1.7400
72,900
Apr 15, 2026
1.8400
1.8400
1.8300
1.8400
1.7495
55,200
Apr 14, 2026
1.8100
1.8700
1.8100
1.8400
1.7495
176,100
Apr 13, 2026
1.8300
1.8300
1.8100
1.8100
1.7210
75,800
Apr 10, 2026
1.8200
1.8300
1.8200
1.8300
1.7400
48,600
Apr 9, 2026
1.8200
1.8300
1.8100
1.8200
1.7305
30,500
Apr 8, 2026
1.8000
1.8200
1.8000
1.8200
1.7305
74,000
Apr 7, 2026
1.7900
1.8100
1.7900
1.8000
1.7115
159,200
Apr 6, 2026
1.8000
1.8000
1.7800
1.7900
1.7020
59,800
Apr 2, 2026
1.7900
1.7900
1.7700
1.7800
1.6925
134,500
Apr 1, 2026
1.7800
1.7900
1.7800
1.7900
1.7020
34,900
Mar 31, 2026
1.7800
1.7800
1.7800
1.7800
1.6925
8,000
Mar 30, 2026
1.7800
1.7900
1.7700
1.7800
1.6925
49,600
Mar 27, 2026
1.7800
1.7900
1.7600
1.7900
1.7020
29,600
Mar 26, 2026
1.7900
1.8000
1.7600
1.7600
1.6735
51,400
Mar 25, 2026
1.7800
1.7900
1.7700
1.7900
1.7020
63,400
Mar 24, 2026
1.7500
1.7700
1.7500
1.7600
1.6735
39,500
Mar 23, 2026
1.7800
1.7800
1.7400
1.7500
1.6640
163,200
Mar 20, 2026
1.7800
1.8000
1.7800
1.7800
1.6925
24,900
Mar 19, 2026
1.7900
1.7900
1.7800
1.7800
1.6925
58,500
Mar 18, 2026
1.7900
1.8100
1.7900
1.8000
1.7115
143,600
Mar 17, 2026
1.7900
1.8000
1.7800
1.7900
1.7020
29,700
Mar 16, 2026
1.7600
1.7900
1.7600
1.7900
1.7020
172,500
Mar 13, 2026
1.7500
1.7700
1.7300
1.7600
1.6735
47,100
Mar 12, 2026
1.7600
1.7700
1.7600
1.7600
1.6735
53,000
Mar 11, 2026
1.7400
1.7700
1.7400
1.7700
1.6830
64,600
Mar 10, 2026
1.7300
1.7600
1.7300
1.7400
1.6545
83,800
Mar 9, 2026
1.7300
1.7500
1.7000
1.7300
1.6449
149,300
Mar 6, 2026
1.7500
1.7600
1.7500
1.7500
1.6640
45,200
Mar 5, 2026
1.7500
1.7700
1.7400
1.7700
1.6830
105,200
Mar 4, 2026
1.7700
1.7700
1.7300
1.7500
1.6640
158,400
Mar 3, 2026
1.7700
1.7800
1.7600
1.7700
1.6830
113,300
Mar 2, 2026
1.7600
1.7600
1.7200
1.7600
1.6735
226,800
Feb 27, 2026
1.7700
1.7800
1.7600
1.7700
1.6830
109,900
Feb 26, 2026
1.7800
1.8000
1.7700
1.7800
1.6925
82,300
Feb 25, 2026
1.7800
1.7900
1.7800
1.7800
1.6925
135,900
Feb 24, 2026
1.7900
1.8000
1.7800
1.7800
1.6925
152,700
Feb 23, 2026
1.7500
1.8100
1.7500
1.7700
1.6830
960,000
Feb 20, 2026
1.7000
1.7200
1.7000
1.7200
1.6354
272,000
Feb 19, 2026
1.6800
1.7000
1.6700
1.7000
1.6164
299,500
Feb 16, 2026
1.6800
1.6800
1.6700
1.6800
1.5974
127,700
Feb 13, 2026
1.6700
1.6800
1.6700
1.6700
1.5879
143,600
Feb 12, 2026
1.6800
1.6800
1.6700
1.6700
1.5879
102,000
Feb 11, 2026
1.6900
1.6900
1.6700
1.6800
1.5974
71,400
Feb 10, 2026
1.6800
1.6900
1.6700
1.6900
1.6069
118,400
Feb 9, 2026
1.6800
1.7000
1.6800
1.6800
1.5974
64,200
Feb 6, 2026
1.6800
1.6800
1.6700
1.6800
1.5974
25,700
Feb 5, 2026
1.6500
1.6900
1.6500
1.6800
1.5974
262,400
Feb 4, 2026
1.6400
1.6500
1.6400
1.6500
1.5689
44,600
Feb 3, 2026
1.6500
1.6500
1.6400
1.6400
1.5594
64,900
Feb 2, 2026
1.6500
1.6500
1.6400
1.6400
1.5594
105,900
Jan 30, 2026
1.6500
1.6500
1.6400
1.6500
1.5689
95,200
Jan 29, 2026
1.6400
1.6500
1.6400
1.6400
1.5594
27,000
Jan 28, 2026
1.6500
1.6500
1.6400
1.6400
1.5594
42,200
Jan 27, 2026
1.6500
1.6500
1.6500
1.6500
1.5689
98,300
Jan 26, 2026
1.6500
1.6500
1.6500
1.6500
1.5689
111,900
Jan 23, 2026
1.6500
1.6500
1.6400
1.6400
1.5594
29,500
Jan 22, 2026
1.6400
1.6500
1.6300
1.6500
1.5689
19,900
Jan 21, 2026
1.6500
1.6500
1.6400
1.6500
1.5689
54,300
Jan 20, 2026
1.6500
1.6500
1.6500
1.6500
1.5689
79,700
Jan 19, 2026
1.6500
1.6500
1.6500
1.6500
1.5689
20,100
Jan 16, 2026
1.6500
1.6600
1.6500
1.6500
1.5689
32,200
Jan 15, 2026
1.6500
1.6500
1.6400
1.6500
1.5689
130,000
Jan 14, 2026
1.6500
1.6500
1.6400
1.6500
1.5689
17,100
Jan 13, 2026
1.6500
1.6600
1.6500
1.6500
1.5689
39,900
Jan 12, 2026
1.6500
1.6600
1.6500
1.6600
1.5784
25,300
Jan 9, 2026
1.6500
1.6500
1.6400
1.6500
1.5689
51,300
Jan 8, 2026
1.6600
1.6600
1.6500
1.6500
1.5689
25,500
Jan 7, 2026
1.6600
1.6600
1.6500
1.6500
1.5689
19,500
Jan 6, 2026
1.6600
1.6600
1.6500
1.6600
1.5784
36,500
Jan 5, 2026
1.6600
1.6600
1.6500
1.6600
1.5784
36,800
Jan 2, 2026
1.6500
1.6600
1.6500
1.6600
1.5784
54,800
Dec 31, 2025
1.6600
1.6600
1.6400
1.6400
1.5594
44,700
Dec 30, 2025
1.6600
1.6600
1.6500
1.6600
1.5784
99,800
Dec 29, 2025
1.6400
1.6700
1.6400
1.6700
1.5879
129,000
Dec 26, 2025
1.6400
1.6400
1.6300
1.6400
1.5594
59,800
Dec 24, 2025
1.6500
1.6500
1.6300
1.6400
1.5594
42,600
Dec 23, 2025
1.6400
1.6400
1.6200
1.6400
1.5594
78,300
Dec 22, 2025
1.6100
1.6500
1.6100
1.6400
1.5594
109,000
Dec 19, 2025
1.5900
1.6100
1.5900
1.6000
1.5213
38,500
Dec 18, 2025
1.5900
1.6000
1.5900
1.6000
1.5213
10,300
Dec 17, 2025
1.5900
1.6000
1.5800
1.5900
1.5118
23,700
Dec 16, 2025
1.6000
1.6000
1.5800
1.6000
1.5213
42,100
Dec 15, 2025
1.6000
1.6000
1.5900
1.5900
1.5118
21,700
Dec 12, 2025
1.6000
1.6000
1.5800
1.6000
1.5213
79,500
Dec 11, 2025
1.6000
1.6100
1.5900
1.6100
1.5308
30,300
Dec 10, 2025
1.6100
1.6200
1.5800
1.6000
1.5213
267,600
Dec 9, 2025
1.6200
1.6200
1.6200
1.6200
1.5404
34,900
Dec 8, 2025
1.6200
1.6200
1.6100
1.6100
1.5308
47,000
Dec 5, 2025
1.6200
1.6200
1.6200
1.6200
1.5404
17,700
Dec 4, 2025
1.6100
1.6200
1.6100
1.6200
1.5404
9,600
Dec 3, 2025
1.6100
1.6200
1.6100
1.6200
1.5404
22,000
Dec 2, 2025
1.6100
1.6200
1.6100
1.6100
1.5308
34,800
Dec 1, 2025
1.6200
1.6200
1.6100
1.6100
1.5308
24,800
Nov 28, 2025
1.6200
1.6200
1.6200
1.6200
1.5404
2,500
Nov 27, 2025
1.6100
1.6200
1.6100
1.6200
1.5404
5,000
Nov 26, 2025
1.6200
1.6300
1.6200
1.6200
1.5404
76,700
Nov 25, 2025
1.6300
1.6300
1.6200
1.6300
1.5499
36,100
Nov 24, 2025
1.6000
1.6100
1.6000
1.6100
1.5308
6,900
Nov 21, 2025
1.6200
1.6200
1.6000
1.6000
1.5213
104,500
Nov 20, 2025
1.6300
1.6300
1.6000
1.6000
1.5213
24,100
Nov 19, 2025
1.6100
1.6300
1.6100
1.6200
1.5404
3,100
Nov 18, 2025
1.6200
1.6400
1.6000
1.6100
1.5308
43,100
Nov 17, 2025
1.6300
1.6400
1.6300
1.6300
1.5499
20,400
Nov 14, 2025
1.6400
1.6500
1.6300
1.6300
1.5499
101,700
Nov 13, 2025
1.6400
1.6500
1.6400
1.6400
1.5594
66,600
Nov 12, 2025
1.6400
1.6600
1.6400
1.6500
1.5689
77,600
Nov 11, 2025
1.6400
1.6900
1.6300
1.6400
1.5594
448,700
Nov 10, 2025
1.6000
1.6000
1.5800
1.5900
1.5118
54,400
Nov 7, 2025
1.6000
1.6000
1.5800
1.6000
1.5213
27,700
Nov 6, 2025
1.5900
1.6000
1.5900
1.6000
1.5213
17,200
Nov 5, 2025
1.5900
1.6000
1.5800
1.6000
1.5213
9,600
Nov 4, 2025
1.5900
1.6000
1.5900
1.6000
1.5213
9,000
Nov 3, 2025
1.5900
1.6100
1.5900
1.5900
1.5118
143,300
Oct 31, 2025
1.5900
1.5900
1.5800
1.5900
1.5118
15,800
Oct 30, 2025
1.6000
1.6000
1.5800
1.6000
1.5213
111,900
