Mail

Z25.SI - Yanlord Land Group Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	0.8100	0.8350	0.8100	0.8300	0.8300	837,800
08 Jun 2023	0.8400	0.8550	0.8200	0.8300	0.8300	3,514,000
07 Jun 2023	0.8500	0.8550	0.8300	0.8400	0.8400	3,720,500
06 Jun 2023	0.7900	0.8500	0.7850	0.8400	0.8400	6,222,900
05 Jun 2023	0.7850	0.8000	0.7800	0.7850	0.7850	2,609,900
01 Jun 2023	0.7750	0.7750	0.7600	0.7700	0.7700	1,654,600
31 May 2023	0.7800	0.7900	0.7600	0.7650	0.7650	4,971,400
30 May 2023	0.7950	0.8000	0.7750	0.7800	0.7800	882,200
29 May 2023	0.7850	0.8050	0.7850	0.7950	0.7950	1,637,800
26 May 2023	0.7750	0.7950	0.7750	0.7900	0.7900	1,641,400
25 May 2023	0.7800	0.7850	0.7700	0.7800	0.7800	1,553,500
24 May 2023	0.7850	0.7950	0.7800	0.7800	0.7800	908,700
23 May 2023	0.8000	0.8050	0.7850	0.7900	0.7900	2,289,700
22 May 2023	0.8100	0.8100	0.7900	0.8000	0.8000	1,461,800
19 May 2023	0.8250	0.8250	0.8100	0.8100	0.8100	1,612,500
18 May 2023	0.8300	0.8300	0.8150	0.8250	0.8250	1,737,500
17 May 2023	0.8300	0.8350	0.8200	0.8300	0.8300	1,348,100
16 May 2023	0.8450	0.8450	0.8300	0.8300	0.8300	1,154,100
15 May 2023	0.8450	0.8550	0.8350	0.8500	0.8500	797,100
12 May 2023	0.8600	0.8600	0.8300	0.8450	0.8450	3,024,600
11 May 2023	0.8800	0.8850	0.8600	0.8600	0.8600	752,400
10 May 2023	0.8650	0.8800	0.8650	0.8800	0.8800	1,445,400
09 May 2023	0.8850	0.8900	0.8650	0.8650	0.8650	1,795,500
08 May 2023	0.8850	0.9000	0.8800	0.8850	0.8850	1,218,600
05 May 2023	0.8700	0.8850	0.8650	0.8750	0.8750	751,800
04 May 2023	0.8600	0.8800	0.8600	0.8700	0.8700	1,002,900
03 May 2023	0.8550	0.8650	0.8500	0.8650	0.8650	442,200
02 May 2023	0.8600	0.8650	0.8450	0.8550	0.8550	1,297,300
28 Apr 2023	0.8500	0.8600	0.8450	0.8500	0.8500	1,316,500
27 Apr 2023	0.8600	0.8600	0.8450	0.8500	0.8500	1,220,100
26 Apr 2023	0.8600	0.8650	0.8600	0.8600	0.8600	403,300
25 Apr 2023	0.8650	0.8650	0.8600	0.8650	0.8650	567,700
24 Apr 2023	0.8700	0.8700	0.8600	0.8650	0.8650	864,000
21 Apr 2023	0.8800	0.8800	0.8600	0.8650	0.8650	1,315,200
20 Apr 2023	0.8850	0.8850	0.8700	0.8750	0.8750	1,096,800
19 Apr 2023	0.8900	0.8950	0.8750	0.8850	0.8850	1,407,600
18 Apr 2023	0.9000	0.9100	0.8900	0.8900	0.8900	774,600
17 Apr 2023	0.9000	0.9050	0.8950	0.9000	0.9000	711,100
14 Apr 2023	0.9000	0.9150	0.9000	0.9000	0.9000	646,100
13 Apr 2023	0.9150	0.9150	0.9000	0.9000	0.9000	310,500
12 Apr 2023	0.9050	0.9300	0.9000	0.9100	0.9100	1,377,800
11 Apr 2023	0.9000	0.9100	0.8900	0.9100	0.9100	797,400
10 Apr 2023	0.8950	0.9000	0.8950	0.8950	0.8950	211,600
06 Apr 2023	0.9000	0.9000	0.8850	0.8950	0.8950	567,900
05 Apr 2023	0.9100	0.9100	0.9000	0.9000	0.9000	465,800
04 Apr 2023	0.9150	0.9200	0.9050	0.9150	0.9150	1,052,000
03 Apr 2023	0.9200	0.9300	0.9100	0.9200	0.9200	1,553,215
31 Mar 2023	0.9050	0.9200	0.9000	0.9100	0.9100	1,843,100
30 Mar 2023	0.8950	0.9050	0.8850	0.9000	0.9000	1,449,400
29 Mar 2023	0.8950	0.9000	0.8800	0.8950	0.8950	1,635,200
28 Mar 2023	0.8700	0.8950	0.8700	0.8950	0.8950	1,746,400
27 Mar 2023	0.8650	0.8750	0.8600	0.8650	0.8650	753,500
24 Mar 2023	0.8550	0.8700	0.8550	0.8700	0.8700	340,300
23 Mar 2023	0.8600	0.8650	0.8400	0.8550	0.8550	1,788,900
22 Mar 2023	0.8750	0.8750	0.8600	0.8650	0.8650	941,000
21 Mar 2023	0.8750	0.8850	0.8700	0.8700	0.8700	413,900
20 Mar 2023	0.8850	0.8950	0.8600	0.8650	0.8650	887,700
17 Mar 2023	0.8900	0.9000	0.8850	0.8850	0.8850	1,223,400
16 Mar 2023	0.8850	0.8950	0.8750	0.8750	0.8750	1,062,400
15 Mar 2023	0.9050	0.9100	0.8800	0.8850	0.8850	1,148,600
14 Mar 2023	0.8800	0.9000	0.8700	0.8950	0.8950	1,737,700
13 Mar 2023	0.8950	0.9050	0.8800	0.8800	0.8800	1,215,400
10 Mar 2023	0.9350	0.9350	0.8950	0.9000	0.9000	2,649,300
09 Mar 2023	0.9300	0.9500	0.9300	0.9350	0.9350	805,400
08 Mar 2023	0.9500	0.9550	0.9250	0.9250	0.9250	2,111,300
07 Mar 2023	0.9450	0.9550	0.9450	0.9550	0.9550	743,500
06 Mar 2023	0.9550	0.9600	0.9400	0.9450	0.9450	1,702,600
03 Mar 2023	0.9850	0.9850	0.9600	0.9600	0.9600	2,342,200
02 Mar 2023	1.0200	1.0200	0.9800	0.9900	0.9900	2,449,500
01 Mar 2023	1.0000	1.0300	0.9800	1.0300	1.0300	2,965,800
28 Feb 2023	1.1000	1.1000	1.0900	1.0900	1.0900	1,039,700
27 Feb 2023	1.0900	1.1100	1.0800	1.1000	1.1000	758,100
24 Feb 2023	1.0800	1.1000	1.0700	1.0900	1.0900	868,000
23 Feb 2023	1.0900	1.1000	1.0800	1.0800	1.0800	374,500
22 Feb 2023	1.0800	1.1100	1.0700	1.1000	1.1000	1,009,300
21 Feb 2023	1.0800	1.0900	1.0800	1.0800	1.0800	225,200
20 Feb 2023	1.0800	1.0900	1.0700	1.0700	1.0700	289,200
17 Feb 2023	1.0900	1.0900	1.0800	1.0900	1.0900	414,900
16 Feb 2023	1.0800	1.1100	1.0700	1.1000	1.1000	966,000
15 Feb 2023	1.1000	1.1000	1.0700	1.0900	1.0900	1,574,800
14 Feb 2023	1.0800	1.1100	1.0800	1.1000	1.1000	589,300
13 Feb 2023	1.0900	1.0900	1.0800	1.0900	1.0900	148,700
10 Feb 2023	1.0800	1.0900	1.0800	1.0900	1.0900	172,700
09 Feb 2023	1.0900	1.1000	1.0800	1.0900	1.0900	924,100
08 Feb 2023	1.0900	1.1000	1.0800	1.0900	1.0900	666,800
07 Feb 2023	1.1000	1.1000	1.0900	1.0900	1.0900	459,800
06 Feb 2023	1.1100	1.1200	1.1000	1.1000	1.1000	541,300
03 Feb 2023	1.1200	1.1300	1.1000	1.1100	1.1100	683,700
02 Feb 2023	1.1200	1.1300	1.1100	1.1200	1.1200	758,500
01 Feb 2023	1.1100	1.1400	1.1100	1.1300	1.1300	2,116,000
31 Jan 2023	1.1200	1.1300	1.1100	1.1100	1.1100	486,600
30 Jan 2023	1.1400	1.1400	1.1000	1.1300	1.1300	1,565,600
27 Jan 2023	1.1200	1.1400	1.1000	1.1300	1.1300	2,025,500
26 Jan 2023	1.0700	1.1200	1.0500	1.1100	1.1100	3,033,300
25 Jan 2023	1.0500	1.0700	1.0500	1.0600	1.0600	384,800
20 Jan 2023	1.0800	1.0800	1.0400	1.0700	1.0700	812,900
19 Jan 2023	1.0200	1.0700	1.0200	1.0700	1.0700	2,812,900
18 Jan 2023	1.0200	1.0300	1.0200	1.0300	1.0300	252,100
17 Jan 2023	1.0200	1.0300	1.0200	1.0200	1.0200	205,200
16 Jan 2023	1.0200	1.0300	1.0200	1.0300	1.0300	153,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...