Singapore markets open in 8 hours 58 minutes

Yanlord Land Group Limited (Z25.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.4550-0.0100 (-2.15%)
At close: 05:04PM SGT
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 20240.46000.46500.45500.45500.4550620,000
11 Jun 2024------
10 Jun 20240.45500.47000.45500.46000.46003,116,500
07 Jun 20240.45000.46500.44500.45500.45502,260,900
06 Jun 20240.46500.46500.44500.45000.45004,951,500
05 Jun 20240.47000.47000.46000.46000.46002,363,400
04 Jun 20240.46500.47500.46000.46500.46502,182,700
03 Jun 20240.47000.47000.46000.46000.4600590,300
31 May 20240.46500.46500.46000.46000.46003,031,600
30 May 20240.47500.48000.46000.46000.46003,275,600
29 May 20240.48000.48500.47000.47500.47502,336,800
28 May 20240.48500.49500.47500.47500.47503,784,400
27 May 20240.48500.49000.48000.48000.4800824,700
24 May 20240.48000.49000.47500.48000.48002,650,200
23 May 20240.47500.49000.47500.48000.48002,868,300
21 May 20240.49500.49500.47500.47500.47502,589,000
20 May 20240.50500.51500.48500.49500.49508,156,900
17 May 20240.47500.50000.47500.49500.49507,731,200
16 May 20240.47000.49500.47000.47000.47007,717,400
15 May 20240.47500.47500.46000.46500.46501,732,200
14 May 20240.44000.47500.43500.47000.47007,901,600
13 May 20240.43000.44000.43000.44000.44001,862,500
10 May 20240.44000.44000.41500.43000.43002,755,000
09 May 20240.45000.45000.43500.43500.43501,210,200
08 May 20240.45000.45500.44000.44000.44002,126,300
07 May 20240.44500.46000.44500.45000.45001,227,600
06 May 20240.45500.45500.44000.44000.4400792,800
03 May 20240.45000.46000.44500.45500.4550825,400
02 May 20240.44500.46500.44000.45000.45003,099,600
30 Apr 20240.45000.45000.43500.45000.45002,108,800
29 Apr 20240.43500.45500.43500.45000.45004,780,100
26 Apr 20240.41500.43000.40500.42500.42502,843,600
25 Apr 20240.40000.42500.39000.41500.41502,908,900
24 Apr 20240.40000.40500.39500.40500.40501,449,800
23 Apr 20240.40500.41000.39500.40000.40001,133,000
22 Apr 20240.40000.40500.39000.40000.40001,764,400
19 Apr 20240.42000.42000.39500.40000.40002,015,500
18 Apr 20240.42500.43500.41500.41500.41501,882,300
17 Apr 20240.42000.43500.42000.42500.42501,184,100
16 Apr 20240.44000.44000.42000.42000.42002,313,100
15 Apr 20240.44500.44500.43000.43500.43501,684,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...