Singapore markets open in 51 minutes

Yanlord Land Group Limited (Z25.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.9600-0.0200 (-2.04%)
At close: 05:04PM SGT
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.97500.97500.95500.96000.9600981,100
25 Nov 20220.98000.98500.97500.98000.9800580,100
24 Nov 20220.96000.98000.96000.98000.9800620,700
23 Nov 20220.96500.97500.95000.95500.9550545,900
22 Nov 20220.97500.97500.95500.96500.9650531,500
21 Nov 20220.98500.99000.96000.97000.9700673,900
18 Nov 20221.01001.01000.98000.99500.9950558,800
17 Nov 20221.00001.01000.99501.01001.0100437,700
16 Nov 20221.02001.02000.99001.01001.01001,349,600
15 Nov 20221.00001.03000.99001.01001.01001,932,900
14 Nov 20220.93001.00000.93001.00001.00005,093,300
11 Nov 20220.89000.92000.89000.91500.91501,431,900
10 Nov 20220.87500.89500.87500.88000.8800646,000
09 Nov 20220.87500.90000.87500.88000.88001,051,600
08 Nov 20220.87000.88000.86500.86500.8650882,500
07 Nov 20220.88000.88000.86000.86500.8650959,300
04 Nov 20220.87500.88000.86500.87500.87501,089,800
03 Nov 20220.88000.88000.87000.87000.8700613,400
02 Nov 20220.87000.89000.86000.88500.88504,663,100
01 Nov 20220.86500.88500.86000.86500.86501,311,400
31 Oct 20220.85000.87000.84000.86500.86501,941,000
28 Oct 20220.86500.86500.83500.84000.84002,005,800
27 Oct 20220.86500.87500.86000.86500.86501,248,900
26 Oct 20220.84500.87000.83000.86500.86502,551,800
25 Oct 20220.90000.90000.84000.84500.84504,467,300
21 Oct 20220.91500.92000.90000.90500.9050888,300
20 Oct 20220.91000.92500.90000.92000.92001,013,700
19 Oct 20220.92000.94000.91000.91000.9100949,900
18 Oct 20220.92500.93000.90000.91500.91501,098,000
17 Oct 20220.93000.93500.91000.91000.9100702,000
14 Oct 20220.94000.95500.93000.93000.9300451,800
13 Oct 20220.95500.95500.94000.94500.9450731,100
12 Oct 20220.97000.97000.94500.96000.9600748,400
11 Oct 20220.96000.97500.95500.97000.9700727,300
10 Oct 20220.96500.96500.95500.96500.9650796,900
07 Oct 20220.98500.98500.96000.97000.97001,137,500
06 Oct 20220.98500.99000.96500.97500.9750759,000
05 Oct 20220.98501.01000.97500.98500.98503,440,700
04 Oct 20220.95000.98000.95000.97000.97002,823,600
03 Oct 20220.95000.97000.94000.94000.94001,876,600
30 Sept 20220.94000.96000.91000.95500.95503,864,800
29 Sept 20220.97500.98000.93500.94500.94503,015,900
28 Sept 20220.98000.98500.96500.96500.96503,250,600
27 Sept 20221.00001.00000.98000.98000.98001,867,300
26 Sept 20221.01001.02000.99501.00001.00001,039,900
23 Sept 20221.02001.02001.00001.02001.02001,708,700
22 Sept 20221.02001.03001.01001.03001.0300294,000
21 Sept 20221.02001.03001.02001.02001.020073,500
20 Sept 20221.04001.05001.02001.02001.0200584,800
19 Sept 20221.04001.05001.03001.04001.0400876,200
16 Sept 20221.03001.06001.02001.04001.04003,136,100
15 Sept 20221.01001.04001.01001.03001.0300933,400
14 Sept 20221.01001.02001.01001.01001.0100551,800
13 Sept 20221.02001.03001.02001.02001.0200254,100
12 Sept 20221.02001.03001.01001.03001.0300222,200
09 Sept 20221.02001.03001.01001.03001.0300490,000
08 Sept 20221.01001.03001.01001.02001.0200841,500
07 Sept 20221.03001.04001.01001.01001.0100812,900
06 Sept 20221.03001.04001.03001.04001.0400126,900
05 Sept 20221.03001.04001.02001.04001.0400292,200
02 Sept 20221.04001.04001.03001.03001.0300286,700
01 Sept 20221.03001.04001.02001.03001.0300441,300
31 Aug 20221.03001.03001.02001.03001.03001,652,700
30 Aug 20221.02001.04001.02001.03001.0300335,700
29 Aug 20221.02001.04001.02001.03001.0300378,800
26 Aug 20221.03001.04001.03001.03001.0300337,200
25 Aug 20221.03001.04001.02001.03001.0300352,800
24 Aug 20221.03001.04001.02001.02001.0200484,500
23 Aug 20221.03001.04001.03001.03001.0300450,800
22 Aug 20221.04001.05001.03001.04001.0400593,200
19 Aug 20221.06001.06001.04001.04001.0400647,100
18 Aug 20221.04001.06001.04001.05001.0500387,100
17 Aug 20221.06001.08001.04001.04001.04001,434,000
16 Aug 20221.07001.07001.06001.06001.0600552,500
15 Aug 20221.05001.07001.05001.06001.0600809,300
12 Aug 20221.05001.06001.04001.05001.05001,339,100
11 Aug 20221.03001.05001.03001.04001.0400385,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...