VICOM Ltd (SGX:WJP)
Singapore · Delayed Price · Currency is SGD 1.620
-0.020 (-1.22%)
Aug 8, 2025, 4:24 PM SGT
VICOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | -1.22% | 63,600 |
| Aug 7, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 0.61% | 54,200 |
| Aug 6, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 3.16% | 57,500 |
| Aug 5, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 37,900 |
| Aug 4, 2025 | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | 0.63% | 45,100 |
| Aug 1, 2025 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -1.25% | 47,300 |
| Jul 31, 2025 | 1.63 | 1.63 | 1.56 | 1.60 | 1.60 | -1.84% | 131,500 |
| Jul 30, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | -1.81% | 26,000 |
| Jul 29, 2025 | 1.69 | 1.70 | 1.62 | 1.66 | 1.66 | -1.78% | 229,400 |
| Jul 28, 2025 | 1.66 | 1.70 | 1.61 | 1.69 | 1.69 | 1.20% | 271,900 |
| Jul 25, 2025 | 1.64 | 1.68 | 1.62 | 1.67 | 1.67 | 1.83% | 213,400 |
| Jul 24, 2025 | 1.60 | 1.64 | 1.59 | 1.64 | 1.64 | 2.50% | 222,500 |
| Jul 23, 2025 | 1.57 | 1.60 | 1.56 | 1.60 | 1.60 | 2.56% | 190,800 |
| Jul 22, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 67,500 |
| Jul 21, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 2.61% | 206,900 |
| Jul 18, 2025 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 74,200 |
| Jul 17, 2025 | 1.54 | 1.58 | 1.54 | 1.55 | 1.55 | 0.65% | 135,600 |
| Jul 16, 2025 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | 283,700 |
| Jul 15, 2025 | 1.46 | 1.53 | 1.45 | 1.52 | 1.52 | 4.11% | 241,500 |
| Jul 14, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | 0.69% | 40,700 |
| Jul 11, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | - | 45,700 |
| Jul 10, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 10,900 |
| Jul 9, 2025 | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | 1.40% | 112,400 |
| Jul 8, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 31,300 |
| Jul 7, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 87,200 |
| Jul 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 111,100 |
| Jul 3, 2025 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -1.38% | 319,400 |
| Jul 2, 2025 | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | 1.40% | 53,400 |
| Jul 1, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -2.05% | 72,400 |
| Jun 30, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 31,100 |
| Jun 27, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.10% | 55,600 |
| Jun 26, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -2.05% | 82,400 |
| Jun 25, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 92,100 |
| Jun 24, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 0.69% | 78,500 |
| Jun 23, 2025 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 2.13% | 66,800 |
| Jun 20, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -1.40% | 60,500 |
| Jun 19, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 0.70% | 14,800 |
| Jun 18, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 14,500 |
| Jun 17, 2025 | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | - | 114,900 |
| Jun 16, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -2.05% | 33,200 |
| Jun 13, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 125,100 |
| Jun 12, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 44,500 |
| Jun 11, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 112,900 |
| Jun 10, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | -0.68% | 23,200 |
| Jun 9, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 1.39% | 153,800 |
| Jun 6, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 11,100 |
| Jun 5, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | - | 29,700 |
| Jun 4, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 12,400 |
| Jun 3, 2025 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | - | 27,800 |
| Jun 2, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 61,900 |