VICOM Ltd (SGX:WJP)
Singapore
· Delayed Price · Currency is SGD 1.600
-0.030 (-1.84%)
Sep 29, 2025, 5:04 PM SGT
VICOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | - | 31,500 |
| Sep 25, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | - | 5,400 |
| Sep 24, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | 48,300 |
| Sep 23, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | 31,200 |
| Sep 22, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 114,400 |
| Sep 19, 2025 | 1.64 | 1.64 | 1.55 | 1.62 | 1.62 | -1.22% | 81,500 |
| Sep 18, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | 5,600 |
| Sep 17, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | 3,700 |
| Sep 16, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 96,700 |
| Sep 15, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | - | 134,900 |
| Sep 12, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 120,700 |
| Sep 11, 2025 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 134,800 |
| Sep 10, 2025 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | 1.23% | 82,600 |
| Sep 9, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 1.25% | 190,800 |
| Sep 8, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 149,100 |
| Sep 5, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 84,300 |
| Sep 4, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 30,600 |
| Sep 3, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 67,400 |
| Sep 2, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.26% | 26,100 |
| Sep 1, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 23,400 |
| Aug 29, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 22,200 |
| Aug 28, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 13,800 |
| Aug 27, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.24% | 58,600 |
| Aug 26, 2025 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.90% | 46,200 |
| Aug 25, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 93,500 |
| Aug 22, 2025 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 1.29% | 63,200 |
| Aug 21, 2025 | 1.55 | 1.59 | 1.55 | 1.55 | 1.55 | - | 28,700 |
| Aug 20, 2025 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | - | 11,200 |
| Aug 19, 2025 | 1.58 | 1.59 | 1.53 | 1.55 | 1.55 | -1.90% | 212,800 |
| Aug 18, 2025 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | -1.86% | 43,200 |
| Aug 15, 2025 | 1.59 | 1.61 | 1.58 | 1.61 | 1.58 | 0.63% | 70,900 |
| Aug 14, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.57 | -0.62% | 35,300 |
| Aug 13, 2025 | 1.60 | 1.62 | 1.58 | 1.61 | 1.58 | 0.63% | 92,800 |
| Aug 12, 2025 | 1.59 | 1.62 | 1.59 | 1.60 | 1.57 | 0.63% | 124,900 |
| Aug 11, 2025 | 1.62 | 1.62 | 1.58 | 1.59 | 1.56 | -1.85% | 58,100 |
| Aug 8, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | 1.59 | -1.22% | 63,600 |
| Aug 7, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.61 | 0.61% | 54,200 |
| Aug 6, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.60 | 3.16% | 57,500 |
| Aug 5, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.55 | -0.63% | 37,900 |
| Aug 4, 2025 | 1.56 | 1.59 | 1.55 | 1.59 | 1.56 | 0.63% | 45,100 |
| Aug 1, 2025 | 1.59 | 1.59 | 1.56 | 1.58 | 1.55 | -1.25% | 47,300 |
| Jul 31, 2025 | 1.63 | 1.63 | 1.56 | 1.60 | 1.57 | -1.84% | 131,500 |
| Jul 30, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.60 | -1.81% | 26,000 |
| Jul 29, 2025 | 1.69 | 1.70 | 1.62 | 1.66 | 1.63 | -1.78% | 229,400 |
| Jul 28, 2025 | 1.66 | 1.70 | 1.61 | 1.69 | 1.66 | 1.20% | 271,900 |
| Jul 25, 2025 | 1.64 | 1.68 | 1.62 | 1.67 | 1.64 | 1.83% | 213,400 |
| Jul 24, 2025 | 1.60 | 1.64 | 1.59 | 1.64 | 1.61 | 2.50% | 222,500 |
| Jul 23, 2025 | 1.57 | 1.60 | 1.56 | 1.60 | 1.57 | 2.56% | 190,800 |
| Jul 22, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.53 | -0.64% | 67,500 |
| Jul 21, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.54 | 2.61% | 206,900 |