Singapore markets open in 4 hours 1 minute

Ying Li International Real Estate Limited (5DM.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0220-0.0030 (-12.00%)
At close: 02:30PM SGT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.02300.02300.02200.02200.0220119,800
24 Jun 20240.02500.02500.02500.02500.0250-
21 Jun 20240.02500.02500.02500.02500.0250-
20 Jun 20240.02300.02500.02300.02500.025060,100
19 Jun 20240.02200.02200.02200.02200.022014,700
18 Jun 20240.02200.02300.02200.02300.023018,000
14 Jun 20240.02300.02300.02200.02300.0230700,000
13 Jun 20240.02300.02300.02300.02300.023045,000
12 Jun 20240.02400.02400.02300.02300.0230122,300
11 Jun 20240.02400.02400.02400.02400.0240100,000
10 Jun 20240.02500.02500.02500.02500.0250-
07 Jun 20240.02300.02500.02300.02500.02509,300
06 Jun 20240.02300.02400.02300.02400.0240279,300
05 Jun 20240.02200.02400.02200.02300.0230181,200
04 Jun 20240.02300.02300.02300.02300.0230110,000
03 Jun 20240.02400.02400.02200.02300.0230295,300
31 May 20240.02300.02400.02300.02400.0240282,300
30 May 20240.02300.02400.02200.02400.0240674,100
29 May 20240.02400.02600.02400.02500.0250386,300
28 May 20240.02700.02700.02500.02600.0260592,900
27 May 20240.02600.02700.02500.02600.0260322,100
24 May 20240.02600.02600.02400.02500.0250776,400
23 May 20240.02500.02700.02500.02600.02601,216,400
21 May 20240.02600.02600.02500.02500.0250420,000
20 May 20240.02700.02900.02600.02700.02705,819,400
17 May 20240.02100.02500.02100.02400.02404,461,000
16 May 20240.02100.02200.01900.02000.02001,241,200
15 May 20240.02100.02200.02000.02000.020090,600
14 May 20240.02000.02300.01900.02200.02203,045,000
13 May 20240.02000.02000.01800.01900.0190209,100
10 May 20240.01900.01900.01900.01900.0190-
09 May 20240.01900.01900.01800.01900.019016,100
08 May 20240.01900.02000.01800.01900.0190484,700
07 May 20240.01900.02000.01800.02000.020029,200
06 May 20240.02000.02000.02000.02000.0200200
03 May 20240.01900.02000.01800.01900.01903,158,100
02 May 20240.02000.02100.01900.01900.0190712,200
30 Apr 20240.02000.02000.01900.02000.0200729,100
29 Apr 20240.01800.02100.01800.01900.0190520,700
26 Apr 20240.01800.01800.01800.01800.018080,000
25 Apr 20240.01800.01800.01800.01800.0180-
24 Apr 20240.01800.01900.01800.01800.018044,300
23 Apr 20240.02000.02000.02000.02000.0200-
22 Apr 20240.01800.02000.01700.02000.0200454,100
19 Apr 20240.01800.01900.01500.01900.0190638,500
18 Apr 20240.01800.02000.01800.01900.0190726,400
17 Apr 20240.02100.02100.01600.01700.0170992,500
16 Apr 20240.02100.02200.02100.02200.0220100,100
15 Apr 20240.02000.02000.02000.02000.020064,800
12 Apr 20240.02200.02200.02000.02000.02001,142,200
11 Apr 20240.02200.02700.02100.02200.02202,775,700
09 Apr 20240.01700.02800.01700.02600.0260502,800
08 Apr 20240.01600.01600.01600.01600.016014,200
05 Apr 20240.01600.01600.01600.01600.016021,400
04 Apr 20240.01600.01700.01600.01700.017081,400
03 Apr 20240.01600.01600.01600.01600.01604,200
02 Apr 20240.01800.01900.01600.01900.019043,100
01 Apr 20240.01800.01800.01800.01800.0180-
28 Mar 20240.01800.01900.01600.01800.0180101,500
27 Mar 20240.01800.01800.01800.01800.0180-
26 Mar 20240.01800.01800.01800.01800.0180-
25 Mar 20240.01800.01800.01800.01800.0180-
22 Mar 20240.02000.02000.01800.01800.01807,100
21 Mar 20240.01700.02000.01600.01800.0180468,400
20 Mar 20240.01700.01700.01700.01700.0170-
19 Mar 20240.01700.01700.01700.01700.0170-
18 Mar 20240.01800.01800.01700.01700.0170185,700
15 Mar 20240.01800.01800.01800.01800.018028,500
14 Mar 20240.01900.01900.01800.01800.0180153,100
13 Mar 20240.01900.01900.01800.01800.01803,000
12 Mar 20240.02000.02100.01800.01800.018070,400
11 Mar 20240.01800.01800.01800.01800.0180-
08 Mar 20240.01800.01800.01800.01800.0180-
07 Mar 20240.01900.01900.01800.01800.018015,700
06 Mar 20240.01800.01900.01800.01900.0190790,400
05 Mar 20240.01800.01800.01800.01800.018015,700
04 Mar 20240.01800.02000.01800.01900.0190590,700
01 Mar 20240.02000.02300.01900.01900.0190346,400
29 Feb 20240.02000.02300.02000.02100.02101,083,800
28 Feb 20240.01800.01900.01800.01900.019022,800
27 Feb 20240.01800.01800.01800.01800.0180-
26 Feb 20240.01900.01900.01800.01800.018042,800
23 Feb 20240.01900.02000.01800.01800.0180584,400
22 Feb 20240.01900.01900.01800.01800.018080,400
21 Feb 20240.01900.02000.01800.01800.0180116,200
20 Feb 20240.01800.01800.01800.01800.018065,000
19 Feb 20240.01800.01800.01800.01800.0180307,500
16 Feb 20240.01900.01900.01800.01800.0180207,800
15 Feb 20240.01900.02000.01800.02000.0200751,200
14 Feb 20240.02000.02000.01900.02000.0200118,400
13 Feb 20240.01900.02100.01900.02000.02001,268,100
09 Feb 20240.02100.02100.02100.02100.0210-
08 Feb 20240.02100.02100.02100.02100.0210-
07 Feb 20240.02100.02100.02100.02100.0210-
06 Feb 20240.02100.02100.02100.02100.0210-
05 Feb 20240.02100.02100.02100.02100.0210-
02 Feb 20240.02100.02100.02100.02100.0210-
01 Feb 20240.02100.02100.02100.02100.0210-
31 Jan 20240.02100.02100.02100.02100.0210-
30 Jan 20240.02100.02100.02100.02100.0210-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...