Yahoo

Mail

Singapore markets closed

Straits Times Index
3,174.11
-13.55(-0.43%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,821.06
-55.99(-0.71%)
Bitcoin USD
64,618.68
+3,104.76(+5.05%)
CMC Crypto 200
1,334.02
+21.40(+1.66%)

Stamford Land Corporation Ltd (H07.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.3850

0.0000

(0.00%)

At close: 01:13PM SGT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.3800	0.3850	0.3800	0.3850	0.3850	22,000
18 Apr 2024	0.3800	0.3850	0.3800	0.3850	0.3850	116,300
17 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	40,100
16 Apr 2024	0.3850	0.3850	0.3800	0.3800	0.3800	28,000
15 Apr 2024	0.3850	0.3850	0.3800	0.3850	0.3850	44,600
12 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
11 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	250,200
09 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	88,300
08 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	16,300
05 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	16,800
04 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	110,700
03 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	12,000
02 Apr 2024	0.3900	0.3900	0.3850	0.3900	0.3900	306,600
01 Apr 2024	0.3950	0.3950	0.3900	0.3900	0.3900	35,000
28 Mar 2024	0.3900	0.3950	0.3900	0.3950	0.3950	60,000
27 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	121,000
26 Mar 2024	0.3900	0.3950	0.3900	0.3900	0.3900	437,800
25 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	30,000
22 Mar 2024	0.3950	0.3950	0.3900	0.3900	0.3900	26,000
21 Mar 2024	0.3900	0.3950	0.3900	0.3900	0.3900	482,000
20 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,200
19 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	764,200
18 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	8,800
15 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	295,000
14 Mar 2024	0.3900	0.3950	0.3900	0.3900	0.3900	77,000
13 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	10,000
12 Mar 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
11 Mar 2024	0.3950	0.3950	0.3950	0.3950	0.3950	50,000
08 Mar 2024	0.3900	0.3950	0.3900	0.3950	0.3950	370,000
07 Mar 2024	0.3900	0.3950	0.3900	0.3950	0.3950	51,200
06 Mar 2024	0.3950	0.3950	0.3950	0.3950	0.3950	10,000
05 Mar 2024	0.3950	0.3950	0.3950	0.3950	0.3950	163,100
04 Mar 2024	0.3900	0.3950	0.3900	0.3950	0.3950	393,600
01 Mar 2024	0.3950	0.4000	0.3900	0.3900	0.3900	40,500
29 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.3950	650,400
28 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.3950	359,100
27 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.3950	4,835,200
26 Feb 2024	0.3950	0.4000	0.3950	0.4000	0.4000	62,500
23 Feb 2024	0.4000	0.4000	0.3950	0.3950	0.3950	134,300
22 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	34,200
21 Feb 2024	0.4000	0.4000	0.3950	0.4000	0.4000	5,000
20 Feb 2024	0.4000	0.4000	0.3950	0.4000	0.4000	233,000
19 Feb 2024	0.3950	0.4000	0.3950	0.4000	0.4000	895,200
16 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.3950	98,000
15 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.3950	269,900
14 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.3950	50,100
13 Feb 2024	0.3950	0.4000	0.3950	0.4000	0.4000	410,000
09 Feb 2024	0.4000	0.4050	0.4000	0.4000	0.4000	225,000
08 Feb 2024	0.3950	0.4050	0.3950	0.4050	0.4050	1,200,800
07 Feb 2024	0.4000	0.4000	0.3950	0.3950	0.3950	11,000
06 Feb 2024	0.3950	0.4000	0.3950	0.3950	0.3950	411,800
05 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
02 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.3950	76,000
01 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.3950	60,200
31 Jan 2024	0.4000	0.4000	0.3950	0.4000	0.4000	198,000
30 Jan 2024	0.4050	0.4050	0.3950	0.4000	0.4000	40,400
29 Jan 2024	0.4000	0.4050	0.4000	0.4050	0.4050	10,500
26 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	130,500
25 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	447,200
24 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3950	12,000
23 Jan 2024	0.4000	0.4000	0.3950	0.3950	0.3950	177,200
22 Jan 2024	0.4000	0.4000	0.3950	0.4000	0.4000	480,000
19 Jan 2024	0.4050	0.4050	0.4000	0.4000	0.4000	419,500
18 Jan 2024	0.3950	0.4000	0.3950	0.4000	0.4000	119,000
17 Jan 2024	0.4000	0.4000	0.3950	0.3950	0.3950	516,100
16 Jan 2024	0.3950	0.4000	0.3950	0.4000	0.4000	289,100
15 Jan 2024	0.4000	0.4000	0.3950	0.3950	0.3950	680,000
12 Jan 2024	0.4000	0.4000	0.3950	0.4000	0.4000	594,500
11 Jan 2024	0.4000	0.4050	0.4000	0.4000	0.4000	1,989,900
10 Jan 2024	0.4000	0.4000	0.3950	0.4000	0.4000	31,000
09 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3950	74,100
08 Jan 2024	0.3950	0.3950	0.3900	0.3950	0.3950	127,200
05 Jan 2024	0.3950	0.4000	0.3950	0.4000	0.4000	55,400
04 Jan 2024	0.3950	0.3950	0.3900	0.3950	0.3950	107,000
03 Jan 2024	0.3950	0.3950	0.3900	0.3950	0.3950	269,800
02 Jan 2024	0.3900	0.3950	0.3900	0.3950	0.3950	346,300
29 Dec 2023	0.3850	0.3900	0.3850	0.3900	0.3900	232,800
28 Dec 2023	0.3850	0.3850	0.3850	0.3850	0.3850	84,200
27 Dec 2023	0.3850	0.3850	0.3850	0.3850	0.3850	58,000
26 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
22 Dec 2023	0.3850	0.3900	0.3850	0.3900	0.3900	119,100
21 Dec 2023	0.3850	0.3850	0.3850	0.3850	0.3850	107,900
20 Dec 2023	0.3900	0.3900	0.3850	0.3850	0.3850	10,400
19 Dec 2023	0.3850	0.3900	0.3850	0.3900	0.3900	42,300
18 Dec 2023	0.3850	0.3850	0.3850	0.3850	0.3850	60,000
15 Dec 2023	0.3850	0.3850	0.3850	0.3850	0.3850	200,100
14 Dec 2023	0.3850	0.3850	0.3850	0.3850	0.3850	35,000
13 Dec 2023	0.3850	0.3900	0.3850	0.3850	0.3850	141,000
12 Dec 2023	0.3850	0.3850	0.3850	0.3850	0.3850	77,000
11 Dec 2023	0.3850	0.3850	0.3850	0.3850	0.3850	27,000
08 Dec 2023	0.3850	0.3850	0.3850	0.3850	0.3850	44,000
07 Dec 2023	0.3850	0.3850	0.3850	0.3850	0.3850	134,200
06 Dec 2023	0.3800	0.3900	0.3800	0.3900	0.3900	11,000
05 Dec 2023	0.3850	0.3900	0.3850	0.3900	0.3900	82,300
04 Dec 2023	0.3850	0.3850	0.3850	0.3850	0.3850	328,400
01 Dec 2023	0.3850	0.3850	0.3850	0.3850	0.3850	500,300
30 Nov 2023	0.3850	0.3850	0.3800	0.3850	0.3850	264,000
29 Nov 2023	0.3850	0.3850	0.3850	0.3850	0.3850	112,000
28 Nov 2023	0.3850	0.3900	0.3800	0.3900	0.3900	94,000
27 Nov 2023	0.3800	0.3900	0.3800	0.3900	0.3900	446,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,174.11-13.55(-0.43%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,821.06-55.99(-0.71%)

Bitcoin USD64,618.68+3,104.76(+5.05%)

CMC Crypto 2001,334.02+21.40(+1.66%)

Stamford Land Corporation Ltd (H07.SI)

Straits Times Index
3,174.11
-13.55(-0.43%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,821.06
-55.99(-0.71%)

Bitcoin USD
64,618.68
+3,104.76(+5.05%)

CMC Crypto 200
1,334.02
+21.40(+1.66%)