Singapore markets closed

Yanlord Land Group Limited (Z25.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.4450-0.0050 (-1.11%)
At close: 05:04PM SGT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.45000.45000.44500.44500.44501,716,500
11 Apr 20240.46500.46500.45000.45000.45002,952,600
09 Apr 20240.47000.47500.46000.47000.4700564,500
08 Apr 20240.47000.47000.45500.47000.47001,594,500
05 Apr 20240.47500.48500.46500.46500.46501,673,300
04 Apr 20240.48500.48500.47000.47500.4750871,200
03 Apr 20240.49000.49000.48500.48500.4850150,100
02 Apr 20240.48500.50000.48500.49500.49501,017,900
01 Apr 20240.48500.49500.48000.49000.4900766,600
28 Mar 20240.46500.50000.46500.48500.48502,478,100
27 Mar 20240.47000.47500.46500.47000.4700749,400
26 Mar 20240.47500.48500.47500.47500.4750960,400
25 Mar 20240.47000.48500.47000.48000.4800611,300
22 Mar 20240.47000.48000.47000.48000.4800530,200
21 Mar 20240.46000.48000.46000.47000.47002,604,300
20 Mar 20240.46500.46500.45000.45500.4550784,800
19 Mar 20240.45500.46500.45000.45500.4550972,600
18 Mar 20240.46500.47000.45000.45000.45001,746,200
15 Mar 20240.47500.47500.46000.46000.46004,836,100
14 Mar 20240.49500.49500.47000.47000.47002,397,500
13 Mar 20240.49500.50000.49000.49000.4900867,700
12 Mar 20240.48000.50000.47500.49500.49501,396,500
11 Mar 20240.47000.48500.46500.48000.48001,270,200
08 Mar 20240.46500.48000.46000.47500.47501,227,500
07 Mar 20240.46000.47500.45000.46500.46501,452,000
06 Mar 20240.45000.47000.44500.46000.46001,967,400
05 Mar 20240.43000.46000.43000.44000.44004,138,000
04 Mar 20240.46000.46000.43000.43000.43004,683,200
01 Mar 20240.48000.48500.46000.46000.46002,547,940
29 Feb 20240.48500.49000.47000.47000.47003,060,500
28 Feb 20240.49000.49000.48000.48000.48002,717,700
27 Feb 20240.50000.50500.49000.49500.49501,538,300
26 Feb 20240.50500.51000.49500.50000.5000787,900
23 Feb 20240.51500.52000.50500.50500.5050795,100
22 Feb 20240.52500.52500.51000.51500.5150455,100
21 Feb 20240.51000.53000.51000.51500.51502,704,400
20 Feb 20240.51000.52000.50500.51000.51001,145,800
19 Feb 20240.50500.52500.50500.51500.51501,704,500
16 Feb 20240.50000.51500.50000.50500.50503,403,500
15 Feb 20240.49000.50000.49000.50000.50001,618,200
14 Feb 20240.50000.50000.49000.49500.49502,001,600
13 Feb 20240.50500.51000.49000.50500.50501,386,700
09 Feb 20240.49500.50000.49000.50000.5000380,900
08 Feb 20240.49000.50500.49000.50000.50001,570,600
07 Feb 20240.49000.50500.49000.49000.49001,192,200
06 Feb 20240.47000.49000.47000.49000.49001,107,200
05 Feb 20240.49000.49000.46500.47500.47503,014,900
02 Feb 20240.52000.52000.48500.49000.49004,685,000
01 Feb 20240.52000.52000.50500.51500.5150798,500
31 Jan 20240.51500.52500.50500.52000.52001,870,100
30 Jan 20240.51500.52500.51000.51500.5150951,300
29 Jan 20240.50500.52000.50000.52000.52001,332,800
26 Jan 20240.52000.52000.50000.50500.50502,102,000
25 Jan 20240.52000.53500.51000.51500.51502,211,000
24 Jan 20240.49500.52500.49000.52000.52002,624,600
23 Jan 20240.49500.50000.48500.49000.49001,280,900
22 Jan 20240.50000.50000.48500.49000.49001,628,400
19 Jan 20240.49500.50000.49000.49500.49501,490,500
18 Jan 20240.49500.50000.48000.49500.49504,765,200
17 Jan 20240.51000.51500.49000.49500.49505,418,300
16 Jan 20240.51500.52000.50500.51500.51501,614,900
15 Jan 20240.52000.52000.51000.51000.51001,833,200
12 Jan 20240.54500.54500.51500.52000.52001,478,900
11 Jan 20240.51000.56000.51000.54500.54505,635,200
10 Jan 20240.50000.51500.49000.51000.51002,282,400
09 Jan 20240.53500.53500.50000.51000.51006,410,100
08 Jan 20240.55500.56000.54500.55500.55501,432,400
05 Jan 20240.57000.57000.55000.55500.55502,403,500
04 Jan 20240.57500.58000.57000.57000.57001,183,200
03 Jan 20240.57000.58000.56500.58000.58001,231,200
02 Jan 20240.58000.58500.57000.57500.5750901,900
29 Dec 20230.58000.59500.57500.58000.58004,003,300
28 Dec 20230.56000.60000.55500.58000.58004,340,100
27 Dec 20230.53000.55500.52000.55000.55003,160,600
26 Dec 20230.51500.52500.51000.52000.5200500,800
22 Dec 20230.52500.53000.51000.51500.5150676,700
21 Dec 20230.51000.53500.51000.52500.52503,686,500
20 Dec 20230.52500.52500.50500.51500.51502,180,500
19 Dec 20230.52000.53000.51500.53000.53001,224,300
18 Dec 20230.52500.52500.51500.52000.52001,605,600
15 Dec 20230.53000.55000.52000.53000.53004,803,500
14 Dec 20230.51000.53000.51000.53000.53002,697,700
13 Dec 20230.52000.52000.50000.51000.51002,206,930
12 Dec 20230.49000.52000.49000.51500.51502,699,600
11 Dec 20230.51000.51000.48000.49000.49004,053,800
08 Dec 20230.51000.51500.50000.51000.51001,844,000
07 Dec 20230.53000.53000.50000.51000.51002,015,700
06 Dec 20230.52000.53000.52000.52500.52501,264,900
05 Dec 20230.52500.53500.52000.52000.52002,022,900
04 Dec 20230.53500.55000.52000.52000.52003,094,900
01 Dec 20230.54000.54500.53000.53500.53502,072,600
30 Nov 20230.57500.57500.54000.54000.54004,708,900
29 Nov 20230.58500.59000.57000.57500.5750968,700
28 Nov 20230.59000.59500.58000.58000.5800844,800
27 Nov 20230.60500.60500.58500.58500.5850738,600
24 Nov 20230.60500.61500.59500.60500.6050979,300
23 Nov 20230.59000.61500.58500.60500.60502,664,200
22 Nov 20230.59500.60000.58000.58500.58501,337,700
21 Nov 20230.58500.60500.58500.59500.5950836,400
20 Nov 20230.59500.60000.58000.58500.5850778,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...