VICOM Ltd (SGX:WJP)
Singapore · Delayed Price · Currency is SGD 1.640
0.00 (0.00%)
At close: Dec 24, 2025
VICOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | -1.23% | 267,600 |
| Dec 9, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 34,900 |
| Dec 8, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | 47,000 |
| Dec 5, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 17,700 |
| Dec 4, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | 9,600 |
| Dec 3, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 22,000 |
| Dec 2, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 34,800 |
| Dec 1, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | 24,800 |
| Nov 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 2,500 |
| Nov 27, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | 5,000 |
| Nov 26, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 76,700 |
| Nov 25, 2025 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | 1.24% | 36,100 |
| Nov 24, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 6,900 |
| Nov 21, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | - | 104,500 |
| Nov 20, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 24,100 |
| Nov 19, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.62% | 3,100 |
| Nov 18, 2025 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | -1.23% | 43,100 |
| Nov 17, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | - | 20,400 |
| Nov 14, 2025 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 101,700 |
| Nov 13, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 66,600 |
| Nov 12, 2025 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.61% | 77,600 |
| Nov 11, 2025 | 1.64 | 1.69 | 1.63 | 1.64 | 1.64 | 3.14% | 448,700 |
| Nov 10, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 54,400 |
| Nov 7, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 27,700 |
| Nov 6, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 17,200 |
| Nov 5, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | - | 9,600 |
| Nov 4, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 9,000 |
| Nov 3, 2025 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | - | 143,300 |
| Oct 31, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | 15,800 |
| Oct 30, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 111,900 |
| Oct 29, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 59,100 |
| Oct 28, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 111,200 |
| Oct 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 44,500 |
| Oct 24, 2025 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 27,800 |
| Oct 23, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 63,300 |
| Oct 22, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 41,300 |
| Oct 21, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | - | 23,300 |
| Oct 17, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | - | 64,300 |
| Oct 16, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | - | 24,300 |
| Oct 15, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | - | 17,200 |