Wing Tai Holdings Limited (SGX:W05)
Singapore
· Delayed Price · Currency is SGD 1.400
+0.010 (0.72%)
Sep 29, 2025, 5:04 PM SGT
Wing Tai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -2.11% | 247,000 |
| Sep 25, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 157,400 |
| Sep 24, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 182,200 |
| Sep 23, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 171,400 |
| Sep 22, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -1.40% | 195,100 |
| Sep 19, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 185,800 |
| Sep 18, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 291,400 |
| Sep 17, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 146,100 |
| Sep 16, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.70% | 204,100 |
| Sep 15, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 2.14% | 506,200 |
| Sep 12, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | - | 161,700 |
| Sep 11, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 155,000 |
| Sep 10, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 211,000 |
| Sep 9, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 104,700 |
| Sep 8, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 164,800 |
| Sep 5, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 98,300 |
| Sep 4, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 42,400 |
| Sep 3, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | - | 179,300 |
| Sep 2, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 74,900 |
| Sep 1, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 261,700 |
| Aug 29, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 220,800 |
| Aug 28, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 121,700 |
| Aug 27, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 377,400 |
| Aug 26, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 158,800 |
| Aug 25, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 2.14% | 414,400 |
| Aug 22, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | - | 305,400 |
| Aug 21, 2025 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 2.94% | 150,800 |
| Aug 20, 2025 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | - | 610,500 |
| Aug 19, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 175,600 |
| Aug 18, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 298,800 |
| Aug 15, 2025 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 441,200 |
| Aug 14, 2025 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -2.84% | 799,700 |
| Aug 13, 2025 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | 1.44% | 322,300 |
| Aug 12, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 77,000 |
| Aug 11, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 203,400 |
| Aug 8, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 242,500 |
| Aug 7, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 391,600 |
| Aug 6, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 224,900 |
| Aug 5, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 131,600 |
| Aug 4, 2025 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 2.94% | 442,800 |
| Aug 1, 2025 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | - | 342,300 |
| Jul 31, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 259,800 |
| Jul 30, 2025 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -2.13% | 621,200 |
| Jul 29, 2025 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -2.08% | 635,000 |
| Jul 28, 2025 | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | 0.70% | 1,234,700 |
| Jul 25, 2025 | 1.37 | 1.44 | 1.37 | 1.43 | 1.43 | 4.38% | 962,600 |
| Jul 24, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | - | 564,400 |
| Jul 23, 2025 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | 0.74% | 774,900 |
| Jul 22, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 431,400 |
| Jul 21, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 3.01% | 670,800 |