Singapore markets close in 5 hours 44 minutes

Yanlord Land Group Limited (Z25.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.1000+0.0100 (+0.92%)
As of 11:05AM SGT. Market open.
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Feb 20231.09001.10001.08001.10001.1000625,800
08 Feb 20231.09001.10001.08001.09001.0900666,800
07 Feb 20231.10001.10001.09001.09001.0900459,800
06 Feb 20231.11001.12001.10001.10001.1000541,300
03 Feb 20231.12001.13001.10001.11001.1100683,700
02 Feb 20231.12001.13001.11001.12001.1200758,500
01 Feb 20231.11001.14001.11001.13001.13002,116,000
31 Jan 20231.12001.13001.11001.11001.1100486,600
30 Jan 20231.14001.14001.10001.13001.13001,565,600
27 Jan 20231.12001.14001.10001.13001.13002,025,500
26 Jan 20231.07001.12001.05001.11001.11003,033,300
25 Jan 20231.05001.07001.05001.06001.0600384,800
20 Jan 20231.08001.08001.04001.07001.0700812,900
19 Jan 20231.02001.07001.02001.07001.07002,812,900
18 Jan 20231.02001.03001.02001.03001.0300252,100
17 Jan 20231.02001.03001.02001.02001.0200205,200
16 Jan 20231.02001.03001.02001.03001.0300153,900
13 Jan 20231.02001.03001.02001.03001.0300427,400
12 Jan 20231.02001.04001.02001.02001.0200452,900
11 Jan 20231.03001.05001.02001.02001.0200784,500
10 Jan 20231.04001.04001.03001.03001.0300265,600
09 Jan 20231.04001.05001.02001.04001.0400736,200
06 Jan 20231.06001.07001.03001.04001.04001,314,400
05 Jan 20231.04001.07001.03001.06001.06001,103,400
04 Jan 20231.03001.05001.03001.04001.0400557,400
03 Jan 20231.02001.04001.00001.03001.0300753,000
30 Dec 20221.05001.05001.02001.02001.0200701,500
29 Dec 20221.04001.05001.03001.04001.0400356,400
28 Dec 20221.06001.06001.04001.04001.0400427,000
27 Dec 20221.04001.07001.03001.06001.0600348,000
23 Dec 20221.03001.05001.03001.04001.0400294,800
22 Dec 20221.04001.05001.03001.04001.0400526,100
21 Dec 20221.06001.06001.04001.05001.0500185,600
20 Dec 20221.07001.08001.05001.06001.0600614,600
19 Dec 20221.08001.08001.06001.08001.0800711,600
16 Dec 20221.05001.07001.04001.07001.07001,896,900
15 Dec 20221.06001.07001.04001.05001.0500921,300
14 Dec 20221.04001.08001.04001.05001.05001,741,100
13 Dec 20221.04001.05001.01001.04001.04001,311,800
12 Dec 20221.04001.06001.02001.02001.02001,889,200
09 Dec 20221.02001.04001.01001.04001.0400904,000
08 Dec 20221.00001.02000.99501.02001.0200567,900
07 Dec 20221.03001.04001.01001.01001.01001,766,900
06 Dec 20221.04001.06001.03001.03001.03001,795,300
05 Dec 20221.02001.05001.02001.03001.03004,097,000
02 Dec 20221.00001.02000.98501.01001.01001,338,300
01 Dec 20221.00001.02000.99501.00001.00001,416,400
30 Nov 20220.98001.02000.97500.98500.98503,160,800
29 Nov 20220.96500.98000.95500.97500.97501,528,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...