Singapore markets open in 3 hours 51 minutes

Yanlord Land Group Limited (Z25.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.6600+0.0100 (+1.54%)
At close: 05:11PM SGT
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20230.65500.66000.65500.66000.6600350,100
28 Sept 20230.66000.66500.65000.65000.6500877,400
27 Sept 20230.66500.66500.66000.66000.6600624,500
26 Sept 20230.67000.67000.66000.66500.6650555,700
25 Sept 20230.68000.68500.67000.67000.6700605,600
22 Sept 20230.68500.68500.67500.68000.6800480,000
21 Sept 20230.70500.70500.68500.68500.6850362,700
20 Sept 20230.69500.71500.69000.70500.7050466,600
19 Sept 20230.70000.70500.69500.69500.6950328,000
18 Sept 20230.70500.72500.70000.70500.70501,201,200
15 Sept 20230.68500.73000.67500.71500.71503,881,300
14 Sept 20230.67500.69500.67500.68500.68501,222,900
13 Sept 20230.67500.69000.67500.67500.6750566,500
12 Sept 20230.67000.69000.67000.68000.68001,105,100
11 Sept 20230.67000.68000.66500.66500.6650420,289
08 Sept 20230.68000.68000.66000.66500.66501,302,600
07 Sept 20230.69500.70000.68000.68000.6800754,100
06 Sept 20230.68500.70500.68500.70000.70001,109,400
05 Sept 20230.69500.70500.68500.69000.69001,212,500
04 Sept 20230.69500.70000.67500.69500.69502,075,600
31 Aug 20230.67000.68500.66500.67500.67501,150,900
30 Aug 20230.68500.69000.66500.66500.66501,016,500
29 Aug 20230.72000.72000.67500.68500.68501,741,200
28 Aug 20230.66000.72000.66000.71500.71504,758,500
25 Aug 20230.65500.66000.64000.65500.65501,232,300
24 Aug 20230.66000.66500.65000.66000.66001,164,300
23 Aug 20230.64500.66000.64000.65000.65001,243,300
22 Aug 20230.64000.65500.62000.65000.65001,957,400
21 Aug 20230.67000.67000.63000.63500.63502,158,200
18 Aug 20230.66000.68000.66000.67500.67501,778,700
17 Aug 20230.71000.71000.66000.66000.66005,547,300
16 Aug 20230.73500.73500.70500.71500.71501,718,200
15 Aug 20230.73500.74000.72500.73500.73501,142,300
14 Aug 20230.75000.75000.73000.73500.73501,538,800
11 Aug 20230.76000.76000.75000.75000.7500364,100
10 Aug 20230.77000.77000.75500.76500.7650479,100
08 Aug 20230.78500.78500.76500.77500.7750423,200
07 Aug 20230.78000.78500.77500.78000.7800400,200
04 Aug 20230.80000.81000.78000.78500.7850761,500
03 Aug 20230.79500.80500.79000.79500.7950458,000
02 Aug 20230.82000.82000.80000.80000.8000695,700
01 Aug 20230.81500.82000.80500.82000.82001,194,000
31 Jul 20230.79000.81500.78500.81000.81003,000,600
28 Jul 20230.77500.79000.77000.79000.79001,174,700
27 Jul 20230.77500.78500.77000.77500.77501,400,900
26 Jul 20230.76000.78000.76000.77500.77501,224,400
25 Jul 20230.75000.77000.73500.76000.76002,887,000
24 Jul 20230.75000.75000.74000.74000.7400449,300
21 Jul 20230.75500.75500.74000.75000.75001,788,500
20 Jul 20230.75000.76500.75000.75000.75001,018,700
19 Jul 20230.76000.76000.75000.75000.7500705,300
18 Jul 20230.76500.76500.75500.75500.7550696,600
17 Jul 20230.76500.77000.76000.76000.7600485,200
14 Jul 20230.77000.78000.76500.76500.7650506,900
13 Jul 20230.77000.77500.76500.77500.7750669,200
12 Jul 20230.77000.77500.76000.76500.7650855,200
11 Jul 20230.76000.77000.75500.76000.7600852,600
10 Jul 20230.76000.76500.75000.75500.75501,190,300
07 Jul 20230.77500.77500.76000.76000.7600883,800
06 Jul 20230.76500.78500.76000.78000.78002,068,200
05 Jul 20230.77000.78000.76500.77000.7700444,100
04 Jul 20230.76500.77500.76500.76500.7650410,200
03 Jul 20230.77000.77500.76500.77000.77001,148,300
30 Jun 20230.78000.78000.76500.76500.76501,239,700
28 Jun 20230.78000.78500.77500.78000.78001,112,200
27 Jun 20230.75500.78000.75500.77500.77501,652,100
26 Jun 20230.76500.78000.75000.75500.75502,220,900
23 Jun 20230.78500.78500.76500.77500.77502,173,600
22 Jun 20230.78000.79000.78000.78500.7850823,200
21 Jun 20230.80500.80500.78500.78500.78503,056,600
20 Jun 20230.81500.82000.80500.80500.8050386,600
19 Jun 20230.83000.83500.80000.81000.81002,800,800
16 Jun 20230.83000.84500.83000.83500.83501,938,700
15 Jun 20230.83500.84000.82000.82500.82501,474,600
14 Jun 20230.83000.84000.82000.84000.84001,240,500
13 Jun 20230.83000.84500.82000.82500.82501,067,300
12 Jun 20230.83000.85500.82500.83000.83002,837,600
09 Jun 20230.81000.83500.81000.83000.8300837,800
08 Jun 20230.84000.85500.82000.83000.83003,514,000
07 Jun 20230.85000.85500.83000.84000.84003,720,500
06 Jun 20230.79000.85000.78500.84000.84006,222,900
05 Jun 20230.78500.80000.78000.78500.78502,609,900
01 Jun 20230.77500.77500.76000.77000.77001,654,600
31 May 20230.78000.79000.76000.76500.76504,971,400
30 May 20230.79500.80000.77500.78000.7800882,200
29 May 20230.78500.80500.78500.79500.79501,637,800
26 May 20230.77500.79500.77500.79000.79001,641,400
25 May 20230.78000.78500.77000.78000.78001,553,500
24 May 20230.78500.79500.78000.78000.7800908,700
23 May 20230.80000.80500.78500.79000.79002,289,700
22 May 20230.81000.81000.79000.80000.80001,461,800
19 May 20230.82500.82500.81000.81000.81001,612,500
18 May 20230.83000.83000.81500.82500.82501,737,500
17 May 20230.83000.83500.82000.83000.83001,348,100
16 May 20230.84500.84500.83000.83000.83001,154,100
15 May 20230.84500.85500.83500.85000.8500797,100
12 May 20230.86000.86000.83000.84500.84503,024,600
11 May 20230.88000.88500.86000.86000.8600752,400
10 May 20230.86500.88000.86500.88000.88001,445,400
09 May 20230.88500.89000.86500.86500.86501,795,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...