Singapore markets open in 8 hours 35 minutes

Yanlord Land Group Limited (Z25.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.04000.0000 (0.00%)
At close: 05:07PM SGT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20221.04001.05001.03001.04001.04001,009,200
08 Aug 20221.04001.05001.04001.04001.0400439,300
05 Aug 20221.04001.05001.04001.05001.0500311,400
04 Aug 20221.04001.05001.03001.04001.04001,243,700
03 Aug 20221.03001.04001.02001.04001.0400461,700
02 Aug 20221.03001.04001.03001.04001.0400276,900
01 Aug 20221.02001.04001.02001.03001.0300582,200
29 Jul 20221.03001.05001.03001.03001.03001,026,200
28 Jul 20221.03001.04001.02001.03001.0300898,300
27 Jul 20221.04001.04001.03001.03001.0300369,200
26 Jul 20221.03001.05001.03001.04001.0400681,700
25 Jul 20221.04001.05001.03001.05001.0500493,900
22 Jul 20221.04001.05001.03001.04001.0400324,200
21 Jul 20221.03001.05001.03001.03001.0300547,200
20 Jul 20221.04001.05001.03001.03001.0300265,800
19 Jul 20221.03001.05001.03001.03001.0300283,900
18 Jul 20221.03001.04001.02001.04001.0400172,900
15 Jul 20221.04001.04001.02001.02001.02001,822,200
14 Jul 20221.05001.06001.03001.03001.03002,087,600
13 Jul 20221.06001.07001.05001.06001.0600968,300
12 Jul 20221.06001.07001.05001.05001.0500326,200
08 Jul 20221.07001.07001.06001.07001.0700108,100
07 Jul 20221.07001.07001.06001.06001.0600693,200
06 Jul 20221.08001.08001.06001.06001.0600372,500
05 Jul 20221.09001.09001.07001.07001.0700170,100
04 Jul 20221.07001.10001.07001.09001.0900776,400
01 Jul 20221.06001.08001.06001.08001.0800373,500
30 Jun 20221.09001.10001.06001.06001.06001,235,200
29 Jun 20221.07001.09001.07001.08001.0800518,600
28 Jun 20221.07001.08001.06001.08001.0800270,300
27 Jun 20221.08001.09001.07001.07001.0700295,300
24 Jun 20221.08001.09001.06001.07001.0700479,800
23 Jun 20221.07001.08001.07001.07001.0700146,600
22 Jun 20221.08001.09001.07001.07001.0700448,700
21 Jun 20221.08001.09001.07001.07001.0700181,200
20 Jun 20221.08001.08001.06001.07001.0700344,700
17 Jun 20221.06001.09001.05001.07001.07004,304,100
16 Jun 20221.08001.10001.07001.07001.07001,174,800
15 Jun 20221.05001.08001.05001.06001.0600832,300
14 Jun 20221.06001.08001.05001.06001.06001,578,100
13 Jun 20221.07001.08001.06001.06001.0600707,000
10 Jun 20221.07001.08001.06001.08001.0800649,700
09 Jun 20221.08001.09001.07001.07001.07001,119,100
08 Jun 20221.08001.09001.07001.08001.0800519,000
07 Jun 20221.08001.09001.07001.09001.09001,101,600
06 Jun 20221.08001.08001.07001.07001.0700263,500
03 Jun 20221.08001.09001.07001.08001.0800641,700
02 Jun 20221.08001.09001.06001.08001.08001,417,500
01 Jun 20221.11001.12001.09001.09001.09001,543,600
31 May 20221.08001.12001.08001.12001.12002,193,900
30 May 20221.07001.08001.07001.07001.0700434,000
27 May 20221.07001.08001.06001.06001.0600725,800
26 May 20221.07001.07001.06001.06001.0600326,000
25 May 20221.06001.08001.05001.06001.0600996,400
24 May 20221.07001.07001.04001.05001.05002,116,700
23 May 20221.09001.09001.07001.07001.07001,269,600
20 May 20221.09001.10001.09001.09001.0900920,900
19 May 20221.10001.10001.08001.08001.08001,456,800
18 May 20221.10001.12001.10001.11001.11001,546,300
18 May 20220.068 Dividend
17 May 20221.18001.19001.16001.17001.10202,091,700
13 May 20221.17001.18001.16001.17001.10201,098,000
12 May 20221.18001.19001.16001.17001.10202,164,200
11 May 20221.19001.19001.18001.18001.1114872,400
10 May 20221.19001.20001.17001.18001.11142,856,800
09 May 20221.20001.22001.20001.20001.1303798,600
06 May 20221.22001.22001.20001.22001.14911,271,100
05 May 20221.24001.24001.22001.23001.1585769,700
04 May 20221.22001.24001.22001.23001.15851,261,900
29 Apr 20221.22001.23001.21001.22001.14911,337,900
28 Apr 20221.20001.22001.19001.22001.1491468,900
27 Apr 20221.20001.20001.19001.20001.1303679,000
26 Apr 20221.21001.21001.19001.20001.1303599,800
25 Apr 20221.19001.21001.19001.20001.1303596,400
22 Apr 20221.20001.22001.19001.19001.12083,009,800
21 Apr 20221.21001.22001.20001.21001.1397355,000
20 Apr 20221.21001.22001.20001.21001.13972,595,700
19 Apr 20221.21001.22001.20001.20001.1303595,900
18 Apr 20221.22001.22001.20001.22001.1491704,500
14 Apr 20221.23001.24001.21001.22001.14911,921,700
13 Apr 20221.21001.23001.20001.22001.14911,417,500
12 Apr 20221.26001.26001.23001.23001.15851,467,500
11 Apr 20221.26001.26001.24001.26001.18681,533,800
08 Apr 20221.28001.28001.24001.26001.18683,648,400
07 Apr 20221.27001.28001.26001.28001.20561,327,500
06 Apr 20221.27001.28001.25001.27001.19622,460,000
05 Apr 20221.24001.27001.24001.26001.18681,945,800
04 Apr 20221.22001.25001.22001.24001.1679934,900
01 Apr 20221.23001.24001.21001.23001.15851,479,400
31 Mar 20221.24001.24001.22001.24001.16791,092,600
30 Mar 20221.24001.24001.22001.24001.16791,541,600
29 Mar 20221.25001.26001.24001.24001.16791,745,600
28 Mar 20221.23001.26001.22001.25001.17743,504,900
25 Mar 20221.22001.24001.21001.23001.15852,100,000
24 Mar 20221.23001.24001.22001.22001.14911,251,500
23 Mar 20221.21001.23001.20001.23001.15852,446,900
22 Mar 20221.18001.21001.18001.20001.13031,430,700
21 Mar 20221.17001.19001.17001.18001.11141,752,200
18 Mar 20221.17001.18001.16001.16001.09261,120,100
17 Mar 20221.15001.17001.15001.17001.10202,817,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...