Wing Tai Holdings Limited (SGX:W05)
Singapore · Delayed Price · Currency is SGD 1.430
-0.010 (-0.69%)
Oct 31, 2025, 5:04 PM SGT
Wing Tai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | -0.69% | 165,400 |
| Oct 30, 2025 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | -2.04% | 329,400 |
| Oct 29, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.44 | -0.68% | 223,200 |
| Oct 28, 2025 | 1.49 | 1.50 | 1.47 | 1.48 | 1.45 | - | 501,900 |
| Oct 27, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.45 | 1.37% | 608,500 |
| Oct 24, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.43 | 1.39% | 258,800 |
| Oct 23, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.41 | - | 118,600 |
| Oct 22, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.41 | 1.41% | 100,300 |
| Oct 21, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | 1.39 | 1.43% | 213,500 |
| Oct 17, 2025 | 1.42 | 1.43 | 1.39 | 1.40 | 1.37 | -2.10% | 449,800 |
| Oct 16, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.40 | 0.70% | 40,900 |
| Oct 15, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.39 | -0.70% | 137,700 |
| Oct 14, 2025 | 1.44 | 1.47 | 1.42 | 1.43 | 1.40 | -0.69% | 337,400 |
| Oct 13, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.41 | -0.69% | 255,100 |
| Oct 10, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.42 | -2.68% | 256,500 |
| Oct 9, 2025 | 1.44 | 1.50 | 1.44 | 1.49 | 1.46 | 2.76% | 1,214,600 |
| Oct 8, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.42 | - | 478,900 |
| Oct 7, 2025 | 1.42 | 1.45 | 1.41 | 1.45 | 1.42 | 1.40% | 580,300 |
| Oct 6, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.40 | 1.42% | 508,800 |
| Oct 3, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.38 | - | 210,800 |
| Oct 2, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.38 | - | 411,700 |
| Oct 1, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.38 | 0.71% | 809,400 |
| Sep 30, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.37 | - | 84,400 |
| Sep 29, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.37 | 0.72% | 132,200 |
| Sep 26, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.36 | -2.11% | 247,000 |
| Sep 25, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.39 | 0.71% | 157,400 |
| Sep 24, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.38 | -0.70% | 182,200 |
| Sep 23, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.39 | 0.71% | 171,400 |
| Sep 22, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.38 | -1.40% | 195,100 |
| Sep 19, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.40 | 0.70% | 185,800 |
| Sep 18, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.39 | 0.71% | 291,400 |
| Sep 17, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.38 | -0.70% | 146,100 |
| Sep 16, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.39 | -0.70% | 204,100 |
| Sep 15, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.40 | 2.14% | 506,200 |
| Sep 12, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.37 | - | 161,700 |
| Sep 11, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.37 | 0.72% | 155,000 |
| Sep 10, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.36 | -0.71% | 211,000 |
| Sep 9, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.37 | -0.71% | 104,700 |
| Sep 8, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.38 | 0.71% | 164,800 |
| Sep 5, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.37 | - | 98,300 |
| Sep 4, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.37 | 0.72% | 42,400 |
| Sep 3, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.36 | - | 179,300 |
| Sep 2, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.36 | -0.71% | 74,900 |
| Sep 1, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.37 | 0.72% | 261,700 |
| Aug 29, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.36 | -0.71% | 220,800 |
| Aug 28, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.37 | - | 121,700 |
| Aug 27, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.37 | - | 377,400 |
| Aug 26, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.37 | -2.10% | 158,800 |
| Aug 25, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.40 | 2.14% | 414,400 |
| Aug 22, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.37 | - | 305,400 |