Singapore markets open in 7 hours 55 minutes

Stamford Land Corporation Ltd (H07.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.5250+0.0100 (+1.94%)
At close: 4:58PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
04 Aug 20210.51500.52500.51500.52500.525085,000
03 Aug 20210.51500.51500.51500.51500.5150101,800
02 Aug 20210.52000.52000.51500.52000.520045,600
30 Jul 20210.51500.53000.51500.52500.52502,500
29 Jul 20210.52000.52000.51500.51500.5150110,100
28 Jul 20210.52000.52000.51500.51500.515058,300
27 Jul 20210.52500.52500.52000.52000.520050,000
26 Jul 20210.53000.53000.52500.52500.5250201,100
23 Jul 20210.52500.52500.52500.52500.525092,200
22 Jul 20210.52500.52500.52000.52500.5250172,000
21 Jul 20210.53000.53000.53000.53000.5300230,100
19 Jul 20210.53500.53500.52500.53500.5350248,500
16 Jul 20210.53000.53500.53000.53500.5350187,900
15 Jul 20210.53500.53500.53000.53000.5300122,000
14 Jul 20210.53000.53500.53000.53500.5350137,700
13 Jul 20210.53500.54000.53500.53500.5350182,000
12 Jul 20210.53500.53500.53500.53500.535035,000
09 Jul 20210.53000.53500.53000.53500.5350245,800
08 Jul 20210.54000.54000.53000.53000.5300541,100
07 Jul 20210.53500.53500.53000.53500.5350115,200
06 Jul 20210.53500.54000.53500.53500.5350130,500
05 Jul 20210.53000.54500.53000.54000.540089,200
02 Jul 20210.54000.54000.53000.53000.5300270,800
01 Jul 20210.54500.54500.53500.53500.535079,300
30 Jun 20210.53500.54500.53500.54000.5400312,200
29 Jun 20210.54000.54500.54000.54500.5450331,200
28 Jun 20210.54500.55000.54000.54000.5400387,100
25 Jun 20210.55000.55000.54000.54500.5450231,000
24 Jun 20210.53500.55000.53500.54500.5450664,300
23 Jun 20210.54000.54000.53000.53500.5350426,500
22 Jun 20210.53000.55000.53000.53500.5350659,400
21 Jun 20210.53500.53500.52500.52500.52501,046,200
18 Jun 20210.54500.54500.53000.53500.5350911,300
17 Jun 20210.55000.55000.53500.54000.5400640,300
16 Jun 20210.55500.55500.54000.54500.54501,567,200
15 Jun 20210.56500.57500.53000.54500.54508,260,300
14 Jun 20210.48500.51500.47500.51000.51002,668,700
11 Jun 20210.43000.47000.43000.46500.46501,956,100
10 Jun 20210.42000.42500.40000.42000.4200582,100
09 Jun 20210.42000.42000.42000.42000.420040,900
08 Jun 20210.41000.42000.41000.42000.420059,000
07 Jun 20210.41500.42000.41000.41000.410047,300
04 Jun 20210.41500.41500.41500.41500.4150-
03 Jun 20210.42000.42000.41500.41500.415025,500
02 Jun 20210.42000.42000.42000.42000.4200300
01 Jun 20210.41500.43000.41500.42000.4200129,100
31 May 20210.41000.41000.41000.41000.410022,400
28 May 20210.42000.42000.41000.41000.410058,000
27 May 20210.41500.41500.41500.41500.4150-
25 May 20210.41500.41500.41500.41500.415039,400
24 May 20210.40500.42000.40500.41000.410042,000
21 May 20210.42500.42500.42500.42500.4250-
20 May 20210.39500.43000.39500.42500.4250412,600
19 May 20210.39500.39500.39500.39500.395038,400
18 May 20210.40000.40000.39500.39500.395067,100
17 May 20210.39000.40000.39000.39500.3950165,500
14 May 20210.40000.40000.38000.39500.3950251,100
12 May 20210.40000.40000.40000.40000.400029,300
11 May 20210.40000.40500.39500.40000.400090,600
10 May 20210.40500.41000.39500.39500.3950119,700
07 May 20210.40500.40500.40500.40500.405047,800
06 May 20210.40500.40500.40500.40500.4050-
05 May 20210.41000.41000.40500.40500.4050359,300
04 May 20210.41000.41000.41000.41000.410070,000
03 May 20210.41000.41500.41000.41500.415087,800
30 Apr 20210.41500.41500.41500.41500.415090,000
29 Apr 20210.41500.42000.41500.41500.4150166,500
28 Apr 20210.42000.42000.41500.41500.415077,100
27 Apr 20210.41000.42000.41000.42000.420085,000
26 Apr 20210.41500.42000.41500.41500.4150133,000
23 Apr 20210.41500.41500.41500.41500.415039,000
22 Apr 20210.42000.42000.42000.42000.420027,900
21 Apr 20210.42000.42000.42000.42000.4200151,000
20 Apr 20210.42000.42500.42000.42500.4250127,800
19 Apr 20210.43000.43000.41000.42000.4200152,200
16 Apr 20210.42000.43000.42000.43000.43004,600
15 Apr 20210.42000.42000.42000.42000.4200-
14 Apr 20210.42500.42500.42000.42000.4200380,000
13 Apr 20210.41500.42500.41500.41500.4150140,000
12 Apr 20210.42000.42500.41500.41500.415035,000
09 Apr 20210.42000.42000.42000.42000.420030,000
08 Apr 20210.42000.42000.41500.41500.41509,000
07 Apr 20210.42000.42000.42000.42000.4200-
06 Apr 20210.42500.42500.42000.42000.4200100,000
05 Apr 20210.42000.43000.41500.42500.4250275,300
01 Apr 20210.41000.43000.41000.42000.420059,000
31 Mar 20210.40000.40000.39500.39500.3950108,700
30 Mar 20210.42500.43000.40000.40000.4000275,100
29 Mar 20210.45000.45000.42000.42500.4250559,000
26 Mar 20210.37000.38500.37000.38500.3850251,800
25 Mar 20210.37500.37500.37000.37000.370067,000
24 Mar 20210.37500.37500.37000.37000.370012,100
23 Mar 20210.36500.37500.36500.37500.3750296,100
22 Mar 20210.36500.37500.36500.36500.3650128,100
19 Mar 20210.36000.36000.36000.36000.360029,000
18 Mar 20210.36500.36500.36500.36500.365095,600
17 Mar 20210.35500.36500.35500.36500.3650147,600
16 Mar 20210.36000.37000.35500.36000.3600190,800
15 Mar 20210.37000.37000.37000.37000.370022,000
12 Mar 20210.37500.37500.37500.37500.3750-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...