VICOM Ltd (SGX:WJP)
Singapore
· Delayed Price · Currency is SGD 1.730
-0.020 (-1.14%)
At close: Mar 9, 2026
VICOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |
| Oct 14, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 21,700 |