VICOM Ltd (SGX:WJP)
Singapore · Delayed Price · Currency is SGD 1.640
-0.010 (-0.61%)
Nov 13, 2025, 5:05 PM SGT
VICOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 48,500 |
| 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% | 536,000 |
| 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 |
| Oct 14, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 21,700 |
| Oct 13, 2025 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | -0.62% | 62,100 |
| Oct 10, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 21,500 |
| Oct 9, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 30,100 |
| Oct 8, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 35,500 |
| Oct 7, 2025 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 32,300 |
| Oct 6, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 25,200 |
| Oct 3, 2025 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | - | 14,500 |
| Oct 2, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | 75,200 |
| Oct 1, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | - | 225,700 |
| Sep 30, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 25,300 |
| Sep 29, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.84% | 44,500 |
| 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 |