VICOM Ltd (SGX:WJP)
Singapore · Delayed Price · Currency is SGD 1.800
+0.010 (0.56%)
Apr 7, 2026, 2:58 PM SGT
VICOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | - | 0.56% | 72,500 |
| Apr 6, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | 0.56% | 59,800 |
| Apr 2, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.56% | 134,500 |
| Apr 1, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.56% | 34,900 |
| Mar 31, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 8,000 |
| Mar 30, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | -0.56% | 49,600 |
| Mar 27, 2026 | 1.78 | 1.79 | 1.76 | 1.79 | 1.79 | 1.70% | 29,600 |
| Mar 26, 2026 | 1.79 | 1.80 | 1.76 | 1.76 | 1.76 | -1.68% | 51,400 |
| Mar 25, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 1.70% | 63,400 |
| Mar 24, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 0.57% | 39,500 |
| Mar 23, 2026 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -1.69% | 163,200 |
| Mar 20, 2026 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | - | 24,900 |
| Mar 19, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -1.11% | 58,500 |
| Mar 18, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 143,600 |
| Mar 17, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | - | 29,700 |
| Mar 16, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.70% | 172,500 |
| Mar 13, 2026 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | - | 47,100 |
| Mar 12, 2026 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | 53,000 |
| Mar 11, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 1.72% | 64,600 |
| Mar 10, 2026 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | 0.58% | 83,800 |
| Mar 9, 2026 | 1.73 | 1.75 | 1.70 | 1.73 | 1.73 | -1.14% | 149,300 |
| Mar 6, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | -1.13% | 45,200 |
| Mar 5, 2026 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | 1.14% | 105,200 |
| Mar 4, 2026 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -1.13% | 158,400 |
| Mar 3, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | 0.57% | 113,300 |
| Mar 2, 2026 | 1.76 | 1.76 | 1.72 | 1.76 | 1.76 | -0.56% | 226,800 |
| Feb 27, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 109,900 |
| Feb 26, 2026 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | - | 82,300 |
| Feb 25, 2026 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | - | 135,900 |
| Feb 24, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | 0.56% | 152,700 |
| 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 |