Singapore markets close in 5 hours 44 minutes
Straits Times Index
3,363.47 -25.05 (-0.74%) Nikkei
27,479.86 -126.60 (-0.46%) Hang Seng
21,366.83 +83.31 (+0.39%) FTSE 100
7,885.17 +20.46 (+0.26%) BTC-USD
22,613.28 -638.80 (-2.75%) CMC Crypto 200
519.90 -17.00 (-3.17%)
Yanlord Land Group Limited (Z25.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 11:05AM SGT. Market open.
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Feb 2023 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 625,800 |
| 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 |
| 13 Jan 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 427,400 |
| 12 Jan 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 452,900 |
| 11 Jan 2023 | 1.0300 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 784,500 |
| 10 Jan 2023 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 265,600 |
| 09 Jan 2023 | 1.0400 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 736,200 |
| 06 Jan 2023 | 1.0600 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 1,314,400 |
| 05 Jan 2023 | 1.0400 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 1,103,400 |
| 04 Jan 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 557,400 |
| 03 Jan 2023 | 1.0200 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 753,000 |
| 30 Dec 2022 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 701,500 |
| 29 Dec 2022 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 356,400 |
| 28 Dec 2022 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 427,000 |
| 27 Dec 2022 | 1.0400 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 348,000 |
| 23 Dec 2022 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 294,800 |
| 22 Dec 2022 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 526,100 |
| 21 Dec 2022 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 185,600 |
| 20 Dec 2022 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 614,600 |
| 19 Dec 2022 | 1.0800 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 711,600 |
| 16 Dec 2022 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 1,896,900 |
| 15 Dec 2022 | 1.0600 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 921,300 |
| 14 Dec 2022 | 1.0400 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 1,741,100 |
| 13 Dec 2022 | 1.0400 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 1,311,800 |
| 12 Dec 2022 | 1.0400 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 1,889,200 |
| 09 Dec 2022 | 1.0200 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 904,000 |
| 08 Dec 2022 | 1.0000 | 1.0200 | 0.9950 | 1.0200 | 1.0200 | 567,900 |
| 07 Dec 2022 | 1.0300 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 1,766,900 |
| 06 Dec 2022 | 1.0400 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 1,795,300 |
| 05 Dec 2022 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 4,097,000 |
| 02 Dec 2022 | 1.0000 | 1.0200 | 0.9850 | 1.0100 | 1.0100 | 1,338,300 |
| 01 Dec 2022 | 1.0000 | 1.0200 | 0.9950 | 1.0000 | 1.0000 | 1,416,400 |
| 30 Nov 2022 | 0.9800 | 1.0200 | 0.9750 | 0.9850 | 0.9850 | 3,160,800 |
| 29 Nov 2022 | 0.9650 | 0.9800 | 0.9550 | 0.9750 | 0.9750 | 1,528,800 |
| 28 Nov 2022 | 0.9750 | 0.9750 | 0.9550 | 0.9600 | 0.9600 | 981,100 |
| 25 Nov 2022 | 0.9800 | 0.9850 | 0.9750 | 0.9800 | 0.9800 | 580,100 |
| 24 Nov 2022 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 620,700 |
| 23 Nov 2022 | 0.9650 | 0.9750 | 0.9500 | 0.9550 | 0.9550 | 545,900 |
| 22 Nov 2022 | 0.9750 | 0.9750 | 0.9550 | 0.9650 | 0.9650 | 531,500 |
| 21 Nov 2022 | 0.9850 | 0.9900 | 0.9600 | 0.9700 | 0.9700 | 673,900 |
| 18 Nov 2022 | 1.0100 | 1.0100 | 0.9800 | 0.9950 | 0.9950 | 558,800 |
| 17 Nov 2022 | 1.0000 | 1.0100 | 0.9950 | 1.0100 | 1.0100 | 437,700 |
| 16 Nov 2022 | 1.0200 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 1,349,600 |
| 15 Nov 2022 | 1.0000 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 1,932,900 |
| 14 Nov 2022 | 0.9300 | 1.0000 | 0.9300 | 1.0000 | 1.0000 | 5,093,300 |
| 11 Nov 2022 | 0.8900 | 0.9200 | 0.8900 | 0.9150 | 0.9150 | 1,431,900 |
| 10 Nov 2022 | 0.8750 | 0.8950 | 0.8750 | 0.8800 | 0.8800 | 646,000 |
| 09 Nov 2022 | 0.8750 | 0.9000 | 0.8750 | 0.8800 | 0.8800 | 1,051,600 |
| 08 Nov 2022 | 0.8700 | 0.8800 | 0.8650 | 0.8650 | 0.8650 | 882,500 |
| 07 Nov 2022 | 0.8800 | 0.8800 | 0.8600 | 0.8650 | 0.8650 | 959,300 |
| 04 Nov 2022 | 0.8750 | 0.8800 | 0.8650 | 0.8750 | 0.8750 | 1,089,800 |
| 03 Nov 2022 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 613,400 |
| 02 Nov 2022 | 0.8700 | 0.8900 | 0.8600 | 0.8850 | 0.8850 | 4,663,100 |
| 01 Nov 2022 | 0.8650 | 0.8850 | 0.8600 | 0.8650 | 0.8650 | 1,311,400 |
| 31 Oct 2022 | 0.8500 | 0.8700 | 0.8400 | 0.8650 | 0.8650 | 1,941,000 |
| 28 Oct 2022 | 0.8650 | 0.8650 | 0.8350 | 0.8400 | 0.8400 | 2,005,800 |
| 27 Oct 2022 | 0.8650 | 0.8750 | 0.8600 | 0.8650 | 0.8650 | 1,248,900 |
| 26 Oct 2022 | 0.8450 | 0.8700 | 0.8300 | 0.8650 | 0.8650 | 2,551,800 |
| 25 Oct 2022 | 0.9000 | 0.9000 | 0.8400 | 0.8450 | 0.8450 | 4,467,300 |
| 21 Oct 2022 | 0.9150 | 0.9200 | 0.9000 | 0.9050 | 0.9050 | 888,300 |
| 20 Oct 2022 | 0.9100 | 0.9250 | 0.9000 | 0.9200 | 0.9200 | 1,013,700 |
| 19 Oct 2022 | 0.9200 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 949,900 |
| 18 Oct 2022 | 0.9250 | 0.9300 | 0.9000 | 0.9150 | 0.9150 | 1,098,000 |
| 17 Oct 2022 | 0.9300 | 0.9350 | 0.9100 | 0.9100 | 0.9100 | 702,000 |
| 14 Oct 2022 | 0.9400 | 0.9550 | 0.9300 | 0.9300 | 0.9300 | 451,800 |
| 13 Oct 2022 | 0.9550 | 0.9550 | 0.9400 | 0.9450 | 0.9450 | 731,100 |
| 12 Oct 2022 | 0.9700 | 0.9700 | 0.9450 | 0.9600 | 0.9600 | 748,400 |
| 11 Oct 2022 | 0.9600 | 0.9750 | 0.9550 | 0.9700 | 0.9700 | 727,300 |
| 10 Oct 2022 | 0.9650 | 0.9650 | 0.9550 | 0.9650 | 0.9650 | 796,900 |
| 07 Oct 2022 | 0.9850 | 0.9850 | 0.9600 | 0.9700 | 0.9700 | 1,137,500 |
| 06 Oct 2022 | 0.9850 | 0.9900 | 0.9650 | 0.9750 | 0.9750 | 759,000 |
| 05 Oct 2022 | 0.9850 | 1.0100 | 0.9750 | 0.9850 | 0.9850 | 3,440,700 |
| 04 Oct 2022 | 0.9500 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 2,823,600 |
| 03 Oct 2022 | 0.9500 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 1,876,600 |
| 30 Sept 2022 | 0.9400 | 0.9600 | 0.9100 | 0.9550 | 0.9550 | 3,864,800 |
| 29 Sept 2022 | 0.9750 | 0.9800 | 0.9350 | 0.9450 | 0.9450 | 3,015,900 |
| 28 Sept 2022 | 0.9800 | 0.9850 | 0.9650 | 0.9650 | 0.9650 | 3,250,600 |
| 27 Sept 2022 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 1,867,300 |
| 26 Sept 2022 | 1.0100 | 1.0200 | 0.9950 | 1.0000 | 1.0000 | 1,039,900 |
| 23 Sept 2022 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 1,708,700 |
| 22 Sept 2022 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 294,000 |
| 21 Sept 2022 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 73,500 |
| 20 Sept 2022 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 584,800 |
| 19 Sept 2022 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 876,200 |
| 16 Sept 2022 | 1.0300 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 3,136,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
