Singapore markets closed

Yanlord Land Group Limited (Z25.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.1300+0.0100 (+0.89%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20211.13001.15001.12001.13001.13002,719,300
21 Jan 20211.15001.15001.12001.12001.12005,173,500
20 Jan 20211.16001.16001.14001.14001.14003,365,700
19 Jan 20211.16001.17001.15001.15001.15002,853,300
18 Jan 20211.17001.17001.15001.16001.16002,381,400
15 Jan 20211.15001.18001.14001.17001.17005,163,400
14 Jan 20211.14001.16001.14001.15001.15001,403,700
13 Jan 20211.15001.16001.14001.14001.14001,074,700
12 Jan 20211.15001.16001.13001.16001.16002,643,500
11 Jan 20211.14001.16001.13001.15001.15003,489,100
08 Jan 20211.13001.14001.12001.13001.13001,527,600
07 Jan 20211.13001.14001.12001.13001.13003,621,400
06 Jan 20211.12001.13001.11001.12001.12001,681,800
05 Jan 20211.12001.12001.11001.11001.11001,347,500
04 Jan 20211.13001.13001.12001.13001.1300747,700
31 Dec 2020------
30 Dec 20201.14001.14001.11001.11001.11001,917,100
29 Dec 20201.13001.14001.12001.13001.1300460,100
28 Dec 20201.13001.14001.12001.13001.1300949,900
24 Dec 2020------
23 Dec 20201.13001.14001.12001.13001.13001,195,700
22 Dec 20201.12001.15001.12001.13001.13002,768,300
21 Dec 20201.12001.14001.12001.12001.1200927,900
18 Dec 20201.12001.14001.12001.12001.12002,104,900
17 Dec 20201.12001.13001.11001.13001.13001,285,800
16 Dec 20201.11001.13001.10001.12001.12001,276,400
15 Dec 20201.12001.12001.09001.10001.10001,576,800
14 Dec 20201.10001.12001.10001.11001.1100759,900
11 Dec 20201.10001.11001.10001.11001.11001,166,500
10 Dec 20201.10001.11001.08001.11001.11002,571,200
09 Dec 20201.10001.11001.09001.10001.10001,033,600
08 Dec 20201.10001.11001.09001.09001.09001,242,800
07 Dec 20201.09001.10001.09001.09001.09001,457,200
04 Dec 20201.08001.09001.07001.09001.09003,151,500
03 Dec 20201.08001.10001.07001.08001.08002,452,900
02 Dec 20201.08001.10001.07001.09001.09002,666,700
01 Dec 20201.11001.11001.07001.10001.10006,993,200
30 Nov 20201.14001.14001.11001.11001.11003,226,100
27 Nov 20201.13001.15001.13001.14001.1400752,200
26 Nov 20201.15001.15001.13001.14001.14001,085,600
25 Nov 20201.17001.18001.14001.14001.14001,728,900
24 Nov 20201.13001.17001.13001.16001.16003,650,700
23 Nov 20201.14001.15001.13001.13001.1300961,600
20 Nov 20201.12001.14001.12001.13001.13001,724,800
19 Nov 20201.13001.13001.11001.11001.11001,148,600
18 Nov 20201.14001.15001.13001.13001.13001,326,700
17 Nov 20201.14001.16001.13001.14001.14001,349,400
16 Nov 20201.13001.15001.13001.15001.15001,230,600
13 Nov 20201.13001.15001.13001.14001.1400602,200
12 Nov 20201.15001.15001.12001.14001.14001,187,000
11 Nov 20201.13001.15001.11001.14001.14002,923,800
10 Nov 20201.13001.13001.11001.12001.12001,417,800
09 Nov 20201.12001.13001.11001.12001.1200490,600
06 Nov 20201.11001.13001.10001.11001.11001,730,700
05 Nov 20201.11001.12001.09001.12001.12005,380,500
04 Nov 20201.09001.11001.08001.11001.11001,653,800
03 Nov 20201.09001.11001.07001.08001.08002,245,500
02 Nov 20201.06001.09001.05001.08001.08002,078,300
30 Oct 20201.04001.07001.03001.05001.05002,667,100
29 Oct 20201.04001.06001.03001.05001.05002,026,600
28 Oct 20201.05001.07001.05001.06001.06001,520,200
27 Oct 20201.07001.08001.04001.05001.05005,514,700
26 Oct 20201.09001.10001.08001.08001.08001,027,500
23 Oct 20201.10001.11001.09001.09001.09001,357,200
22 Oct 20201.10001.11001.08001.11001.11002,315,600
21 Oct 20201.11001.12001.10001.10001.10001,155,000
20 Oct 20201.10001.12001.08001.11001.11001,420,800
19 Oct 20201.12001.13001.10001.10001.10001,671,600
16 Oct 20201.12001.13001.11001.12001.1200322,400
15 Oct 20201.13001.13001.11001.11001.11002,049,400
14 Oct 20201.15001.15001.13001.13001.1300780,200
13 Oct 20201.14001.16001.14001.15001.1500904,800
12 Oct 20201.13001.15001.13001.14001.14001,084,400
09 Oct 20201.15001.15001.12001.12001.12001,077,000
08 Oct 20201.13001.14001.12001.14001.14001,475,800
07 Oct 20201.12001.13001.11001.12001.12002,755,700
06 Oct 20201.14001.14001.13001.13001.13001,329,400
05 Oct 20201.15001.16001.14001.14001.1400598,800
02 Oct 20201.14001.16001.12001.14001.14001,373,500
01 Oct 20201.12001.16001.12001.14001.14002,729,600
30 Sep 20201.12001.14001.12001.13001.13002,398,300
29 Sep 20201.13001.13001.11001.11001.11001,614,400
28 Sep 20201.12001.14001.12001.13001.1300975,800
25 Sep 20201.12001.14001.11001.12001.12001,793,300
24 Sep 20201.12001.13001.11001.13001.13001,510,200
23 Sep 20201.12001.14001.11001.13001.13001,456,500
22 Sep 20201.13001.14001.11001.13001.13001,648,500
21 Sep 20201.15001.15001.12001.12001.12001,708,500
18 Sep 20201.15001.16001.14001.15001.15001,974,400
17 Sep 20201.15001.17001.15001.16001.16001,934,200
16 Sep 20201.13001.15001.13001.14001.14002,632,300
15 Sep 20201.14001.14001.10001.12001.12004,385,800
14 Sep 20201.14001.15001.13001.13001.1300820,200
11 Sep 20201.13001.16001.13001.15001.15002,325,200
10 Sep 20201.15001.16001.13001.13001.13001,545,600
09 Sep 20201.15001.16001.14001.14001.14001,199,400
08 Sep 20201.17001.18001.16001.16001.16001,717,000
07 Sep 20201.16001.17001.15001.16001.1600911,700
04 Sep 20201.15001.18001.15001.17001.17001,809,700
03 Sep 20201.20001.21001.17001.18001.18002,623,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...