VICOM Ltd (SGX:WJP)
Singapore · Delayed Price · Currency is SGD 1.780
+0.010 (0.56%)
At close: Feb 24, 2026
VICOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | - | 1.69% | 34,100 |
| Feb 23, 2026 | 1.75 | 1.81 | 1.75 | 1.77 | 1.77 | 2.91% | 960,000 |
| Feb 20, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 272,000 |
| Feb 19, 2026 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 299,500 |
| Feb 16, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 127,700 |
| Feb 13, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | - | 143,600 |
| Feb 12, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 102,000 |
| Feb 11, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 71,400 |
| Feb 10, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 118,400 |
| Feb 9, 2026 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | - | 64,200 |
| Feb 6, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 25,700 |
| Feb 5, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 1.82% | 262,400 |
| Feb 4, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 44,600 |
| Feb 3, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | - | 64,900 |
| Feb 2, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 105,900 |
| Jan 30, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 95,200 |
| Jan 29, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | - | 27,000 |
| Jan 28, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 42,200 |
| Jan 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 98,300 |
| Jan 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 111,900 |
| Jan 23, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 29,500 |
| Jan 22, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | - | 19,900 |
| Jan 21, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 54,300 |
| Jan 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 79,700 |
| Jan 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 20,100 |
| Jan 16, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | - | 32,200 |
| Jan 15, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 130,000 |
| Jan 14, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 17,100 |
| Jan 13, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 39,900 |
| Jan 12, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 25,300 |
| Jan 9, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 51,300 |
| Jan 8, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | 25,500 |
| Jan 7, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 19,500 |
| Jan 6, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 36,500 |
| Jan 5, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 36,800 |
| Jan 2, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 1.22% | 54,800 |
| Dec 31, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -1.20% | 44,700 |
| Dec 30, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | -0.60% | 99,800 |
| Dec 29, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.83% | 129,000 |
| Dec 26, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | 59,800 |
| Dec 24, 2025 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | - | 42,600 |
| Dec 23, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | - | 78,300 |
| Dec 22, 2025 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 2.50% | 109,000 |
| Dec 19, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | - | 38,500 |
| Dec 18, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 10,300 |
| Dec 17, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 23,700 |
| Dec 16, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 42,100 |
| Dec 15, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 21,700 |
| Dec 12, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | -0.62% | 79,500 |
| Dec 11, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 30,300 |