Skip to main content
VICOM Ltd (SGX:WJP)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.790
-0.007 (-0.39%)
Apr 29, 2026, 3:19 PM SGT

VICOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.821.821.801.80--2.70%18,400
Apr 28, 20261.841.851.841.851.800.54%69,400
Apr 27, 20261.861.861.841.841.79-1.08%82,800
Apr 24, 20261.831.861.831.861.811.64%79,600
Apr 23, 20261.851.851.831.831.78-0.54%62,900
Apr 22, 20261.831.841.821.841.790.55%64,900
Apr 21, 20261.831.831.831.831.78-24,600
Apr 20, 20261.841.861.831.831.78-0.54%70,400
Apr 17, 20261.831.841.831.841.790.55%29,800
Apr 16, 20261.841.841.831.831.78-0.54%72,900
Apr 15, 20261.841.841.831.841.79-55,200
Apr 14, 20261.811.871.811.841.791.66%176,100
Apr 13, 20261.831.831.811.811.76-1.09%75,800
Apr 10, 20261.821.831.821.831.780.55%48,600
Apr 9, 20261.821.831.811.821.77-30,500
Apr 8, 20261.801.821.801.821.771.11%74,000
Apr 7, 20261.791.811.791.801.750.56%159,200
Apr 6, 20261.801.801.781.791.740.56%59,800
Apr 2, 20261.791.791.771.781.73-0.56%134,500
Apr 1, 20261.781.791.781.791.740.56%34,900
Mar 31, 20261.781.781.781.781.73-8,000
Mar 30, 20261.781.791.771.781.73-0.56%49,600
Mar 27, 20261.781.791.761.791.741.70%29,600
Mar 26, 20261.791.801.761.761.71-1.68%51,400
Mar 25, 20261.781.791.771.791.741.70%63,400
Mar 24, 20261.751.771.751.761.710.57%39,500
Mar 23, 20261.781.781.741.751.70-1.69%163,200
Mar 20, 20261.781.801.781.781.73-24,900
Mar 19, 20261.791.791.781.781.73-1.11%58,500
Mar 18, 20261.791.811.791.801.750.56%143,600
Mar 17, 20261.791.801.781.791.74-29,700
Mar 16, 20261.761.791.761.791.741.70%172,500
Mar 13, 20261.751.771.731.761.71-47,100
Mar 12, 20261.761.771.761.761.71-0.56%53,000
Mar 11, 20261.741.771.741.771.721.72%64,600
Mar 10, 20261.731.761.731.741.690.58%83,800
Mar 9, 20261.731.751.701.731.68-1.14%149,300
Mar 6, 20261.751.761.751.751.70-1.13%45,200
Mar 5, 20261.751.771.741.771.721.14%105,200
Mar 4, 20261.771.771.731.751.70-1.13%158,400
Mar 3, 20261.771.781.761.771.720.57%113,300
Mar 2, 20261.761.761.721.761.71-0.56%226,800
Feb 27, 20261.771.781.761.771.72-0.56%109,900
Feb 26, 20261.781.801.771.781.73-82,300
Feb 25, 20261.781.791.781.781.73-135,900
Feb 24, 20261.791.801.781.781.730.56%152,700
Feb 23, 20261.751.811.751.771.722.91%960,000
Feb 20, 20261.701.721.701.721.671.18%272,000
Feb 19, 20261.681.701.671.701.651.19%299,500
Feb 16, 20261.681.681.671.681.630.60%127,700
Feb 13, 20261.671.681.671.671.62-143,600
Feb 12, 20261.681.681.671.671.62-0.60%102,000
Feb 11, 20261.691.691.671.681.63-0.59%71,400
Feb 10, 20261.681.691.671.691.640.60%118,400
Feb 9, 20261.681.701.681.681.63-64,200
Feb 6, 20261.681.681.671.681.63-25,700
Feb 5, 20261.651.691.651.681.631.82%262,400
Feb 4, 20261.641.651.641.651.600.61%44,600
Feb 3, 20261.651.651.641.641.59-64,900
Feb 2, 20261.651.651.641.641.59-0.61%105,900
Jan 30, 20261.651.651.641.651.600.61%95,200
Jan 29, 20261.641.651.641.641.59-27,000
Jan 28, 20261.651.651.641.641.59-0.61%42,200
Jan 27, 20261.651.651.651.651.60-98,300
Jan 26, 20261.651.651.651.651.600.61%111,900
Jan 23, 20261.651.651.641.641.59-0.61%29,500
Jan 22, 20261.641.651.631.651.60-19,900
Jan 21, 20261.651.651.641.651.60-54,300
Jan 20, 20261.651.651.651.651.60-79,700
Jan 19, 20261.651.651.651.651.60-20,100
Jan 16, 20261.651.661.651.651.60-32,200
Jan 15, 20261.651.651.641.651.60-130,000
Jan 14, 20261.651.651.641.651.60-17,100
Jan 13, 20261.651.661.651.651.60-0.60%39,900
Jan 12, 20261.651.661.651.661.610.61%25,300
Jan 9, 20261.651.651.641.651.60-51,300
Jan 8, 20261.661.661.651.651.60-25,500
Jan 7, 20261.661.661.651.651.60-0.60%19,500
Jan 6, 20261.661.661.651.661.61-36,500
Jan 5, 20261.661.661.651.661.61-36,800
Jan 2, 20261.651.661.651.661.611.22%54,800
Dec 31, 20251.661.661.641.641.59-1.20%44,700
Dec 30, 20251.661.661.651.661.61-0.60%99,800
Dec 29, 20251.641.671.641.671.621.83%129,000
Dec 26, 20251.641.641.631.641.59-59,800
Dec 24, 20251.651.651.631.641.59-42,600
Dec 23, 20251.641.641.621.641.59-78,300
Dec 22, 20251.611.651.611.641.592.50%109,000
Dec 19, 20251.591.611.591.601.55-38,500
Dec 18, 20251.591.601.591.601.550.63%10,300
Dec 17, 20251.591.601.581.591.54-0.63%23,700
Dec 16, 20251.601.601.581.601.550.63%42,100
Dec 15, 20251.601.601.591.591.54-0.63%21,700
Dec 12, 20251.601.601.581.601.55-0.62%79,500
Dec 11, 20251.601.611.591.611.560.63%30,300
Dec 10, 20251.611.621.581.601.55-1.23%267,600
Dec 9, 20251.621.621.621.621.570.62%34,900
Dec 8, 20251.621.621.611.611.56-0.62%47,000
Dec 5, 20251.621.621.621.621.57-17,700
Dec 4, 20251.611.621.611.621.57-9,600