Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
67,988.24
+904.98(+1.35%)
CMC Crypto 200
1,375.17
+44.56(+3.35%)

Yanlord Land Group Limited (Z25.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.4550

+0.0100

(+2.25%)

At close: 05:04PM SGT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	0.4500	0.4600	0.4500	0.4550	0.4550	823,900
25 Jul 2024	0.4550	0.4550	0.4450	0.4450	0.4450	727,100
24 Jul 2024	0.4450	0.4550	0.4400	0.4550	0.4550	974,900
23 Jul 2024	0.4400	0.4500	0.4350	0.4400	0.4400	841,300
22 Jul 2024	0.4400	0.4400	0.4300	0.4350	0.4350	736,500
19 Jul 2024	0.4600	0.4600	0.4400	0.4400	0.4400	838,600
18 Jul 2024	0.4450	0.4600	0.4400	0.4600	0.4600	1,239,400
17 Jul 2024	0.4450	0.4550	0.4400	0.4450	0.4450	703,000
16 Jul 2024	0.4500	0.4550	0.4450	0.4500	0.4500	183,800
15 Jul 2024	0.4600	0.4600	0.4450	0.4500	0.4500	700,500
12 Jul 2024	0.4500	0.4600	0.4450	0.4550	0.4550	2,197,200
11 Jul 2024	0.4300	0.4500	0.4300	0.4400	0.4400	1,987,900
10 Jul 2024	0.4250	0.4350	0.4200	0.4250	0.4250	1,048,100
09 Jul 2024	0.4200	0.4350	0.4200	0.4200	0.4200	1,600,900
08 Jul 2024	0.4300	0.4350	0.4200	0.4200	0.4200	2,585,500
05 Jul 2024	0.4400	0.4400	0.4250	0.4300	0.4300	611,400
04 Jul 2024	0.4350	0.4400	0.4300	0.4350	0.4350	1,151,300
03 Jul 2024	0.4300	0.4400	0.4300	0.4350	0.4350	1,886,100
02 Jul 2024	0.4350	0.4400	0.4300	0.4300	0.4300	1,723,400
01 Jul 2024	0.4400	0.4450	0.4350	0.4400	0.4400	1,124,600
28 Jun 2024	0.4350	0.4550	0.4250	0.4400	0.4400	2,930,200
27 Jun 2024	0.4300	0.4400	0.4200	0.4350	0.4350	3,176,600
26 Jun 2024	0.4450	0.4450	0.4250	0.4250	0.4250	3,610,500
25 Jun 2024	0.4500	0.4500	0.4350	0.4400	0.4400	2,853,900
24 Jun 2024	0.4500	0.4550	0.4450	0.4500	0.4500	592,500
21 Jun 2024	0.4700	0.4700	0.4500	0.4500	0.4500	2,139,700
20 Jun 2024	0.4600	0.4700	0.4550	0.4700	0.4700	5,049,900
19 Jun 2024	0.4500	0.4600	0.4400	0.4550	0.4550	1,609,200
18 Jun 2024	0.4500	0.4550	0.4450	0.4500	0.4500	2,143,700
14 Jun 2024	0.4600	0.4600	0.4550	0.4550	0.4550	1,150,500
13 Jun 2024	0.4550	0.4600	0.4450	0.4550	0.4550	2,129,700
12 Jun 2024	0.4600	0.4650	0.4550	0.4550	0.4550	620,000
11 Jun 2024	0.4650	0.4750	0.4550	0.4650	0.4650	4,194,000
10 Jun 2024	0.4550	0.4700	0.4550	0.4600	0.4600	3,116,500
07 Jun 2024	0.4500	0.4650	0.4450	0.4550	0.4550	2,260,900
06 Jun 2024	0.4650	0.4650	0.4450	0.4500	0.4500	4,951,500
05 Jun 2024	0.4700	0.4700	0.4600	0.4600	0.4600	2,363,400
04 Jun 2024	0.4650	0.4750	0.4600	0.4650	0.4650	2,182,700
03 Jun 2024	0.4700	0.4700	0.4600	0.4600	0.4600	590,300
31 May 2024	0.4650	0.4650	0.4600	0.4600	0.4600	3,031,600
30 May 2024	0.4750	0.4800	0.4600	0.4600	0.4600	3,275,600
29 May 2024	0.4800	0.4850	0.4700	0.4750	0.4750	2,336,800
28 May 2024	0.4850	0.4950	0.4750	0.4750	0.4750	3,784,400
27 May 2024	0.4850	0.4900	0.4800	0.4800	0.4800	824,700
24 May 2024	0.4800	0.4900	0.4750	0.4800	0.4800	2,650,200
23 May 2024	0.4750	0.4900	0.4750	0.4800	0.4800	2,868,300
21 May 2024	0.4950	0.4950	0.4750	0.4750	0.4750	2,589,000
20 May 2024	0.5050	0.5150	0.4850	0.4950	0.4950	8,156,900
17 May 2024	0.4750	0.5000	0.4750	0.4950	0.4950	7,731,200
16 May 2024	0.4700	0.4950	0.4700	0.4700	0.4700	7,717,400
15 May 2024	0.4750	0.4750	0.4600	0.4650	0.4650	1,732,200
14 May 2024	0.4400	0.4750	0.4350	0.4700	0.4700	7,901,600
13 May 2024	0.4300	0.4400	0.4300	0.4400	0.4400	1,862,500
10 May 2024	0.4400	0.4400	0.4150	0.4300	0.4300	2,755,000
09 May 2024	0.4500	0.4500	0.4350	0.4350	0.4350	1,210,200
08 May 2024	0.4500	0.4550	0.4400	0.4400	0.4400	2,126,300
07 May 2024	0.4450	0.4600	0.4450	0.4500	0.4500	1,227,600
06 May 2024	0.4550	0.4550	0.4400	0.4400	0.4400	792,800
03 May 2024	0.4500	0.4600	0.4450	0.4550	0.4550	825,400
02 May 2024	0.4450	0.4650	0.4400	0.4500	0.4500	3,099,600
30 Apr 2024	0.4500	0.4500	0.4350	0.4500	0.4500	2,108,800
29 Apr 2024	0.4350	0.4550	0.4350	0.4500	0.4500	4,780,100
26 Apr 2024	0.4150	0.4300	0.4050	0.4250	0.4250	2,843,600
25 Apr 2024	0.4000	0.4250	0.3900	0.4150	0.4150	2,908,900
24 Apr 2024	0.4000	0.4050	0.3950	0.4050	0.4050	1,449,800
23 Apr 2024	0.4050	0.4100	0.3950	0.4000	0.4000	1,133,000
22 Apr 2024	0.4000	0.4050	0.3900	0.4000	0.4000	1,764,400
19 Apr 2024	0.4200	0.4200	0.3950	0.4000	0.4000	2,015,500
18 Apr 2024	0.4250	0.4350	0.4150	0.4150	0.4150	1,882,300
17 Apr 2024	0.4200	0.4350	0.4200	0.4250	0.4250	1,184,100
16 Apr 2024	0.4400	0.4400	0.4200	0.4200	0.4200	2,313,100
15 Apr 2024	0.4450	0.4450	0.4300	0.4350	0.4350	1,684,800
12 Apr 2024	0.4500	0.4500	0.4450	0.4450	0.4450	1,716,500
11 Apr 2024	0.4650	0.4650	0.4500	0.4500	0.4500	2,952,600
09 Apr 2024	0.4700	0.4750	0.4600	0.4700	0.4700	564,500
08 Apr 2024	0.4700	0.4700	0.4550	0.4700	0.4700	1,594,500
05 Apr 2024	0.4750	0.4850	0.4650	0.4650	0.4650	1,673,300
04 Apr 2024	0.4850	0.4850	0.4700	0.4750	0.4750	871,200
03 Apr 2024	0.4900	0.4900	0.4850	0.4850	0.4850	150,100
02 Apr 2024	0.4850	0.5000	0.4850	0.4950	0.4950	1,017,900
01 Apr 2024	0.4850	0.4950	0.4800	0.4900	0.4900	766,600
28 Mar 2024	0.4650	0.5000	0.4650	0.4850	0.4850	2,478,100
27 Mar 2024	0.4700	0.4750	0.4650	0.4700	0.4700	749,400
26 Mar 2024	0.4750	0.4850	0.4750	0.4750	0.4750	960,400
25 Mar 2024	0.4700	0.4850	0.4700	0.4800	0.4800	611,300
22 Mar 2024	0.4700	0.4800	0.4700	0.4800	0.4800	530,200
21 Mar 2024	0.4600	0.4800	0.4600	0.4700	0.4700	2,604,300
20 Mar 2024	0.4650	0.4650	0.4500	0.4550	0.4550	784,800
19 Mar 2024	0.4550	0.4650	0.4500	0.4550	0.4550	972,600
18 Mar 2024	0.4650	0.4700	0.4500	0.4500	0.4500	1,746,200
15 Mar 2024	0.4750	0.4750	0.4600	0.4600	0.4600	4,836,100
14 Mar 2024	0.4950	0.4950	0.4700	0.4700	0.4700	2,397,500
13 Mar 2024	0.4950	0.5000	0.4900	0.4900	0.4900	867,700
12 Mar 2024	0.4800	0.5000	0.4750	0.4950	0.4950	1,396,500
11 Mar 2024	0.4700	0.4850	0.4650	0.4800	0.4800	1,270,200
08 Mar 2024	0.4650	0.4800	0.4600	0.4750	0.4750	1,227,500
07 Mar 2024	0.4600	0.4750	0.4500	0.4650	0.4650	1,452,000
06 Mar 2024	0.4500	0.4700	0.4450	0.4600	0.4600	1,967,400
05 Mar 2024	0.4300	0.4600	0.4300	0.4400	0.4400	4,138,000
04 Mar 2024	0.4600	0.4600	0.4300	0.4300	0.4300	4,683,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD67,988.24+904.98(+1.35%)

CMC Crypto 2001,375.17+44.56(+3.35%)

Yanlord Land Group Limited (Z25.SI)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
67,988.24
+904.98(+1.35%)

CMC Crypto 200
1,375.17
+44.56(+3.35%)