Yahoo

Mail

Singapore markets open in 8 hours 35 minutes

Straits Times Index
3,286.33
+15.35(+0.47%)
S&P 500
4,195.92
+73.45(+1.78%)
Dow
33,233.15
+458.74(+1.40%)
Nasdaq
12,787.90
+293.97(+2.35%)
BTC-USD
24,019.35
+958.82(+4.16%)
CMC Crypto 200
565.80
+34.58(+6.51%)

CRYPTO

MAS reiterates crypto dangers as it rescinds in-principle approval for Hodlnaut

Yanlord Land Group Limited (Z25.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

1.0400

0.0000

(0.00%)

At close: 05:07PM SGT

Time period:

11 Aug 2021 - 11 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Aug 2022	1.0400	1.0500	1.0300	1.0400	1.0400	1,009,200
08 Aug 2022	1.0400	1.0500	1.0400	1.0400	1.0400	439,300
05 Aug 2022	1.0400	1.0500	1.0400	1.0500	1.0500	311,400
04 Aug 2022	1.0400	1.0500	1.0300	1.0400	1.0400	1,243,700
03 Aug 2022	1.0300	1.0400	1.0200	1.0400	1.0400	461,700
02 Aug 2022	1.0300	1.0400	1.0300	1.0400	1.0400	276,900
01 Aug 2022	1.0200	1.0400	1.0200	1.0300	1.0300	582,200
29 Jul 2022	1.0300	1.0500	1.0300	1.0300	1.0300	1,026,200
28 Jul 2022	1.0300	1.0400	1.0200	1.0300	1.0300	898,300
27 Jul 2022	1.0400	1.0400	1.0300	1.0300	1.0300	369,200
26 Jul 2022	1.0300	1.0500	1.0300	1.0400	1.0400	681,700
25 Jul 2022	1.0400	1.0500	1.0300	1.0500	1.0500	493,900
22 Jul 2022	1.0400	1.0500	1.0300	1.0400	1.0400	324,200
21 Jul 2022	1.0300	1.0500	1.0300	1.0300	1.0300	547,200
20 Jul 2022	1.0400	1.0500	1.0300	1.0300	1.0300	265,800
19 Jul 2022	1.0300	1.0500	1.0300	1.0300	1.0300	283,900
18 Jul 2022	1.0300	1.0400	1.0200	1.0400	1.0400	172,900
15 Jul 2022	1.0400	1.0400	1.0200	1.0200	1.0200	1,822,200
14 Jul 2022	1.0500	1.0600	1.0300	1.0300	1.0300	2,087,600
13 Jul 2022	1.0600	1.0700	1.0500	1.0600	1.0600	968,300
12 Jul 2022	1.0600	1.0700	1.0500	1.0500	1.0500	326,200
08 Jul 2022	1.0700	1.0700	1.0600	1.0700	1.0700	108,100
07 Jul 2022	1.0700	1.0700	1.0600	1.0600	1.0600	693,200
06 Jul 2022	1.0800	1.0800	1.0600	1.0600	1.0600	372,500
05 Jul 2022	1.0900	1.0900	1.0700	1.0700	1.0700	170,100
04 Jul 2022	1.0700	1.1000	1.0700	1.0900	1.0900	776,400
01 Jul 2022	1.0600	1.0800	1.0600	1.0800	1.0800	373,500
30 Jun 2022	1.0900	1.1000	1.0600	1.0600	1.0600	1,235,200
29 Jun 2022	1.0700	1.0900	1.0700	1.0800	1.0800	518,600
28 Jun 2022	1.0700	1.0800	1.0600	1.0800	1.0800	270,300
27 Jun 2022	1.0800	1.0900	1.0700	1.0700	1.0700	295,300
24 Jun 2022	1.0800	1.0900	1.0600	1.0700	1.0700	479,800
23 Jun 2022	1.0700	1.0800	1.0700	1.0700	1.0700	146,600
22 Jun 2022	1.0800	1.0900	1.0700	1.0700	1.0700	448,700
21 Jun 2022	1.0800	1.0900	1.0700	1.0700	1.0700	181,200
20 Jun 2022	1.0800	1.0800	1.0600	1.0700	1.0700	344,700
17 Jun 2022	1.0600	1.0900	1.0500	1.0700	1.0700	4,304,100
16 Jun 2022	1.0800	1.1000	1.0700	1.0700	1.0700	1,174,800
15 Jun 2022	1.0500	1.0800	1.0500	1.0600	1.0600	832,300
14 Jun 2022	1.0600	1.0800	1.0500	1.0600	1.0600	1,578,100
13 Jun 2022	1.0700	1.0800	1.0600	1.0600	1.0600	707,000
10 Jun 2022	1.0700	1.0800	1.0600	1.0800	1.0800	649,700
09 Jun 2022	1.0800	1.0900	1.0700	1.0700	1.0700	1,119,100
08 Jun 2022	1.0800	1.0900	1.0700	1.0800	1.0800	519,000
07 Jun 2022	1.0800	1.0900	1.0700	1.0900	1.0900	1,101,600
06 Jun 2022	1.0800	1.0800	1.0700	1.0700	1.0700	263,500
03 Jun 2022	1.0800	1.0900	1.0700	1.0800	1.0800	641,700
02 Jun 2022	1.0800	1.0900	1.0600	1.0800	1.0800	1,417,500
01 Jun 2022	1.1100	1.1200	1.0900	1.0900	1.0900	1,543,600
31 May 2022	1.0800	1.1200	1.0800	1.1200	1.1200	2,193,900
30 May 2022	1.0700	1.0800	1.0700	1.0700	1.0700	434,000
27 May 2022	1.0700	1.0800	1.0600	1.0600	1.0600	725,800
26 May 2022	1.0700	1.0700	1.0600	1.0600	1.0600	326,000
25 May 2022	1.0600	1.0800	1.0500	1.0600	1.0600	996,400
24 May 2022	1.0700	1.0700	1.0400	1.0500	1.0500	2,116,700
23 May 2022	1.0900	1.0900	1.0700	1.0700	1.0700	1,269,600
20 May 2022	1.0900	1.1000	1.0900	1.0900	1.0900	920,900
19 May 2022	1.1000	1.1000	1.0800	1.0800	1.0800	1,456,800
18 May 2022	1.1000	1.1200	1.1000	1.1100	1.1100	1,546,300
18 May 2022	0.068 Dividend
17 May 2022	1.1800	1.1900	1.1600	1.1700	1.1020	2,091,700
13 May 2022	1.1700	1.1800	1.1600	1.1700	1.1020	1,098,000
12 May 2022	1.1800	1.1900	1.1600	1.1700	1.1020	2,164,200
11 May 2022	1.1900	1.1900	1.1800	1.1800	1.1114	872,400
10 May 2022	1.1900	1.2000	1.1700	1.1800	1.1114	2,856,800
09 May 2022	1.2000	1.2200	1.2000	1.2000	1.1303	798,600
06 May 2022	1.2200	1.2200	1.2000	1.2200	1.1491	1,271,100
05 May 2022	1.2400	1.2400	1.2200	1.2300	1.1585	769,700
04 May 2022	1.2200	1.2400	1.2200	1.2300	1.1585	1,261,900
29 Apr 2022	1.2200	1.2300	1.2100	1.2200	1.1491	1,337,900
28 Apr 2022	1.2000	1.2200	1.1900	1.2200	1.1491	468,900
27 Apr 2022	1.2000	1.2000	1.1900	1.2000	1.1303	679,000
26 Apr 2022	1.2100	1.2100	1.1900	1.2000	1.1303	599,800
25 Apr 2022	1.1900	1.2100	1.1900	1.2000	1.1303	596,400
22 Apr 2022	1.2000	1.2200	1.1900	1.1900	1.1208	3,009,800
21 Apr 2022	1.2100	1.2200	1.2000	1.2100	1.1397	355,000
20 Apr 2022	1.2100	1.2200	1.2000	1.2100	1.1397	2,595,700
19 Apr 2022	1.2100	1.2200	1.2000	1.2000	1.1303	595,900
18 Apr 2022	1.2200	1.2200	1.2000	1.2200	1.1491	704,500
14 Apr 2022	1.2300	1.2400	1.2100	1.2200	1.1491	1,921,700
13 Apr 2022	1.2100	1.2300	1.2000	1.2200	1.1491	1,417,500
12 Apr 2022	1.2600	1.2600	1.2300	1.2300	1.1585	1,467,500
11 Apr 2022	1.2600	1.2600	1.2400	1.2600	1.1868	1,533,800
08 Apr 2022	1.2800	1.2800	1.2400	1.2600	1.1868	3,648,400
07 Apr 2022	1.2700	1.2800	1.2600	1.2800	1.2056	1,327,500
06 Apr 2022	1.2700	1.2800	1.2500	1.2700	1.1962	2,460,000
05 Apr 2022	1.2400	1.2700	1.2400	1.2600	1.1868	1,945,800
04 Apr 2022	1.2200	1.2500	1.2200	1.2400	1.1679	934,900
01 Apr 2022	1.2300	1.2400	1.2100	1.2300	1.1585	1,479,400
31 Mar 2022	1.2400	1.2400	1.2200	1.2400	1.1679	1,092,600
30 Mar 2022	1.2400	1.2400	1.2200	1.2400	1.1679	1,541,600
29 Mar 2022	1.2500	1.2600	1.2400	1.2400	1.1679	1,745,600
28 Mar 2022	1.2300	1.2600	1.2200	1.2500	1.1774	3,504,900
25 Mar 2022	1.2200	1.2400	1.2100	1.2300	1.1585	2,100,000
24 Mar 2022	1.2300	1.2400	1.2200	1.2200	1.1491	1,251,500
23 Mar 2022	1.2100	1.2300	1.2000	1.2300	1.1585	2,446,900
22 Mar 2022	1.1800	1.2100	1.1800	1.2000	1.1303	1,430,700
21 Mar 2022	1.1700	1.1900	1.1700	1.1800	1.1114	1,752,200
18 Mar 2022	1.1700	1.1800	1.1600	1.1600	1.0926	1,120,100
17 Mar 2022	1.1500	1.1700	1.1500	1.1700	1.1020	2,817,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,286.33+15.35(+0.47%)

S&P 5004,195.92+73.45(+1.78%)

Dow33,233.15+458.74(+1.40%)

Nasdaq12,787.90+293.97(+2.35%)

BTC-USD24,019.35+958.82(+4.16%)

CMC Crypto 200565.80+34.58(+6.51%)

MAS reiterates crypto dangers as it rescinds in-principle approval for Hodlnaut

Yanlord Land Group Limited (Z25.SI)

Straits Times Index
3,286.33
+15.35(+0.47%)

S&P 500
4,195.92
+73.45(+1.78%)

Dow
33,233.15
+458.74(+1.40%)

Nasdaq
12,787.90
+293.97(+2.35%)

BTC-USD
24,019.35
+958.82(+4.16%)

CMC Crypto 200
565.80
+34.58(+6.51%)