Winking Studios Limited (SGX:WKS)
Singapore
· Delayed Price · Currency is SGD 0.240
0.00 (0.00%)
At close: Dec 5, 2025
Winking Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,700 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 5,100 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 77,000 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 103,300 |
| Dec 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 9,200 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 7,700 |
| Nov 27, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | - | 5,500 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 700 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,100 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 100 |
| Nov 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 300 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 5,500 |
| Nov 18, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 7,300 |
| Nov 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 3,600 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 18,200 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,100 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,200 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,500 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 200 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 4,100 |
| Nov 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 45,800 |
| Nov 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 9,000 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 86,400 |
| Oct 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,000 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 44,900 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 100 |
| Oct 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 400 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,200 |
| Oct 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 5,200 |
| Oct 16, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 8,900 |
| Oct 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 500 |
| Oct 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,100 |
| Oct 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 15,700 |
| Oct 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,900 |
| Oct 9, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 11,000 |
| Oct 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 67,400 |
| Oct 7, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 196,600 |
| Oct 6, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 5.88% | 81,400 |
| Oct 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 900 |
| Oct 2, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 77,800 |
| Oct 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 6,400 |
| Sep 30, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 13,300 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,200 |
| Sep 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 200 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,900 |
| Sep 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 69,400 |
| Sep 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 47,000 |
| Sep 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,700 |
| Sep 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20,000 |
| Sep 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 30,500 |
| Sep 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,200 |
| Sep 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 2,200 |
| Sep 12, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 132,000 |
| Sep 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 37,300 |
| Sep 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 23,200 |
| Sep 9, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 75,400 |
| Sep 8, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 158,900 |
| Sep 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 36,400 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 3,400 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 27,200 |
| Sep 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 13,700 |
| Sep 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 12,600 |
| Aug 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 44,900 |
| Aug 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 20,000 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | - | 194,400 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 15.22% | 1,000 |
| Aug 22, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 16,900 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 300 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 26,100 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 15,400 |
| Aug 15, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 31,700 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.09% | 510,300 |
| Aug 12, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 78,100 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 24,400 |
| Aug 8, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 126,500 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 100,200 |
| Aug 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 57,900 |
| Aug 5, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 58,800 |
| Aug 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 20,300 |
| Aug 1, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 140,800 |
| Jul 31, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 139,200 |
| Jul 30, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 178,100 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 39,900 |
| Jul 28, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 302,900 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 167,900 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 24,900 |
| Jul 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 92,700 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 115,000 |
| Jul 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25,100 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 125,300 |
| Jul 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 127,700 |
| Jul 16, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 120,000 |
| Jul 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 12,900 |
| Jul 14, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 50,300 |
| Jul 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 400 |
| Jul 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 30,600 |
| Jul 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 2,100 |