VICOM Ltd
WJP.SI · Yahoo Finance · Daily prices
SGD 1.83
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:47 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 1.830 | 1.840 | 1.820 | 1.830 | 11,900 |
| 2026-09-17 | 1.830 | 1.830 | 1.820 | 1.820 | 45,200 |
| 2026-09-16 | 1.830 | 1.840 | 1.830 | 1.830 | 34,300 |
| 2026-09-15 | 1.850 | 1.860 | 1.830 | 1.830 | 55,600 |
| 2026-09-14 | 1.850 | 1.850 | 1.840 | 1.850 | 3,200 |
| 2026-09-11 | 1.860 | 1.860 | 1.840 | 1.840 | 42,700 |
| 2026-09-10 | 1.860 | 1.860 | 1.850 | 1.850 | 37,800 |
| 2026-09-09 | 1.840 | 1.860 | 1.830 | 1.860 | 131,000 |
| 2026-09-08 | 1.850 | 1.860 | 1.840 | 1.850 | 34,500 |
| 2026-09-07 | 1.860 | 1.860 | 1.840 | 1.850 | 33,300 |
| 2026-09-04 | 1.850 | 1.850 | 1.840 | 1.840 | 75,500 |
| 2026-09-03 | 1.830 | 1.850 | 1.830 | 1.850 | 13,100 |
| 2026-09-02 | 1.850 | 1.850 | 1.830 | 1.830 | 48,400 |
| 2026-09-01 | 1.850 | 1.850 | 1.840 | 1.850 | 54,800 |
| 2026-08-31 | 1.850 | 1.860 | 1.840 | 1.850 | 62,200 |
| 2026-08-28 | 1.840 | 1.850 | 1.830 | 1.840 | 156,300 |
| 2026-08-27 | 1.830 | 1.840 | 1.820 | 1.830 | 206,300 |
| 2026-08-26 | 1.840 | 1.840 | 1.830 | 1.830 | 27,200 |
| 2026-08-25 | 1.840 | 1.840 | 1.810 | 1.830 | 59,500 |
| 2026-08-24 | 1.820 | 1.850 | 1.820 | 1.830 | 30,400 |
| 2026-08-21 | 1.810 | 1.830 | 1.810 | 1.830 | 15,300 |
| 2026-08-20 | 1.840 | 1.840 | 1.820 | 1.830 | 46,800 |
| 2026-08-19 | 1.830 | 1.830 | 1.820 | 1.830 | 33,000 |
| 2026-08-18 | 1.840 | 1.850 | 1.810 | 1.840 | 57,900 |
| 2026-08-17 | 1.870 | 1.880 | 1.860 | 1.870 | 73,900 |
| 2026-08-14 | 1.870 | 1.870 | 1.860 | 1.870 | 79,600 |
| 2026-08-13 | 1.830 | 1.870 | 1.830 | 1.850 | 170,100 |
| 2026-08-12 | 1.830 | 1.850 | 1.820 | 1.840 | 110,600 |
| 2026-08-11 | 1.830 | 1.830 | 1.820 | 1.830 | 74,000 |
| 2026-08-07 | 1.830 | 1.830 | 1.810 | 1.810 | 24,400 |
| 2026-08-06 | 1.830 | 1.830 | 1.810 | 1.830 | 21,200 |
| 2026-08-05 | 1.830 | 1.830 | 1.830 | 1.830 | 15,600 |
| 2026-08-04 | 1.820 | 1.830 | 1.820 | 1.830 | 48,400 |
| 2026-08-03 | 1.820 | 1.820 | 1.800 | 1.820 | 22,400 |
| 2026-07-31 | 1.810 | 1.820 | 1.800 | 1.810 | 31,100 |
| 2026-07-30 | 1.810 | 1.820 | 1.800 | 1.810 | 13,400 |
| 2026-07-29 | 1.800 | 1.820 | 1.800 | 1.820 | 42,100 |
| 2026-07-28 | 1.820 | 1.820 | 1.810 | 1.820 | 25,000 |
| 2026-07-27 | 1.820 | 1.820 | 1.810 | 1.820 | 46,600 |
| 2026-07-24 | 1.820 | 1.820 | 1.800 | 1.810 | 45,500 |
| 2026-07-23 | 1.800 | 1.820 | 1.800 | 1.820 | 24,600 |
| 2026-07-22 | 1.800 | 1.810 | 1.800 | 1.800 | 27,800 |
| 2026-07-21 | 1.790 | 1.820 | 1.790 | 1.800 | 33,800 |
| 2026-07-20 | 1.780 | 1.790 | 1.780 | 1.780 | 45,500 |
| 2026-07-17 | 1.790 | 1.800 | 1.790 | 1.790 | 38,600 |
| 2026-07-16 | 1.800 | 1.800 | 1.790 | 1.790 | 27,600 |
| 2026-07-15 | 1.820 | 1.820 | 1.800 | 1.810 | 50,800 |
| 2026-07-14 | 1.800 | 1.830 | 1.780 | 1.780 | 198,400 |
| 2026-07-13 | 1.830 | 1.830 | 1.800 | 1.800 | 22,400 |
| 2026-07-10 | 1.830 | 1.830 | 1.820 | 1.820 | 55,100 |
| 2026-07-09 | 1.810 | 1.830 | 1.800 | 1.830 | 19,800 |
| 2026-07-08 | 1.810 | 1.830 | 1.810 | 1.830 | 30,200 |
| 2026-07-07 | 1.840 | 1.840 | 1.800 | 1.820 | 51,000 |
| 2026-07-06 | 1.800 | 1.830 | 1.790 | 1.820 | 101,600 |
| 2026-07-03 | 1.810 | 1.810 | 1.800 | 1.810 | 25,400 |
| 2026-07-02 | 1.800 | 1.830 | 1.760 | 1.810 | 126,300 |
| 2026-07-01 | 1.790 | 1.800 | 1.770 | 1.800 | 53,000 |
| 2026-06-30 | 1.790 | 1.790 | 1.780 | 1.780 | 1,500 |
| 2026-06-29 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-06-26 | 1.780 | 1.790 | 1.770 | 1.790 | 75,500 |