Z25.SI - Yanlord Land Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 20191.18001.18001.15001.16001.16001,572,200
17 Oct 20191.18001.19001.17001.18001.1800601,100
16 Oct 20191.19001.20001.17001.19001.19001,307,900
15 Oct 20191.19001.20001.17001.18001.1800874,400
14 Oct 20191.19001.22001.19001.19001.19001,956,200
11 Oct 20191.17001.19001.17001.18001.1800623,100
10 Oct 20191.16001.18001.16001.18001.1800699,200
09 Oct 20191.16001.18001.15001.16001.1600949,700
08 Oct 20191.18001.20001.16001.16001.16002,266,000
07 Oct 20191.17001.18001.16001.18001.1800853,700
04 Oct 2019------
03 Oct 20191.15001.15001.12001.15001.15004,003,500
02 Oct 20191.17001.19001.16001.17001.17001,524,400
01 Oct 20191.18001.21001.18001.20001.20001,564,300
30 Sep 20191.16001.17001.15001.17001.17001,230,400
27 Sep 20191.20001.20001.16001.17001.17001,406,300
26 Sep 20191.20001.21001.19001.20001.20001,993,600
25 Sep 20191.20001.21001.18001.19001.19001,593,700
24 Sep 20191.21001.23001.20001.21001.21001,358,500
23 Sep 20191.23001.23001.20001.22001.22001,386,700
20 Sep 2019------
19 Sep 20191.16001.21001.16001.20001.20006,413,700
18 Sep 20191.19001.20001.15001.15001.15002,602,600
17 Sep 20191.22001.23001.19001.19001.19003,565,900
16 Sep 20191.24001.26001.23001.23001.23001,525,700
13 Sep 20191.21001.25001.20001.25001.25002,753,500
12 Sep 20191.23001.24001.20001.21001.21003,043,200
11 Sep 20191.18001.22001.18001.22001.22003,889,800
10 Sep 20191.16001.18001.15001.18001.18001,489,600
09 Sep 20191.17001.18001.16001.16001.16001,034,600
06 Sep 20191.15001.18001.15001.17001.17003,104,700
05 Sep 20191.14001.16001.13001.15001.15003,675,000
04 Sep 20191.07001.13001.07001.12001.12004,711,500
03 Sep 20191.08001.09001.08001.08001.0800918,100
02 Sep 20191.10001.10001.08001.08001.08001,232,900
30 Aug 20191.08001.11001.07001.10001.10006,488,200
29 Aug 20191.09001.09001.06001.07001.07005,166,100
28 Aug 20191.11001.11001.08001.08001.08003,802,600
27 Aug 20191.12001.13001.10001.10001.10002,859,900
26 Aug 20191.12001.14001.10001.11001.11005,137,700
23 Aug 20191.17001.18001.15001.15001.15001,910,300
22 Aug 20191.21001.21001.17001.17001.17002,879,000
21 Aug 20191.22001.22001.20001.20001.20001,002,400
20 Aug 20191.20001.23001.19001.22001.22002,028,200
19 Aug 20191.16001.20001.16001.19001.19002,263,200
16 Aug 20191.14001.16001.12001.16001.16002,577,000
15 Aug 20191.12001.14001.10001.14001.14001,736,500
14 Aug 20191.15001.16001.11001.14001.14002,298,000
13 Aug 20191.18001.19001.13001.13001.13003,474,200
08 Aug 20191.18001.20001.17001.18001.18001,255,000
07 Aug 20191.19001.20001.16001.18001.18003,423,900
06 Aug 20191.22001.22001.17001.19001.19004,581,400
05 Aug 20191.24001.24001.22001.24001.24001,840,800
02 Aug 20191.28001.29001.24001.24001.24003,894,900
01 Aug 20191.30001.30001.28001.29001.29001,620,500
31 Jul 20191.32001.33001.30001.30001.30001,399,100
30 Jul 20191.32001.33001.31001.33001.33001,084,300
29 Jul 20191.30001.32001.30001.31001.31001,371,500
26 Jul 20191.31001.32001.29001.29001.29001,100,700
25 Jul 20191.29001.32001.28001.31001.31002,279,000
24 Jul 20191.29001.30001.28001.28001.2800471,700
23 Jul 20191.28001.29001.28001.28001.2800981,400
22 Jul 20191.30001.30001.28001.28001.2800683,700
19 Jul 20191.30001.31001.29001.30001.30001,642,000
18 Jul 20191.30001.31001.29001.29001.2900957,000
17 Jul 20191.31001.32001.29001.32001.3200757,200
16 Jul 20191.31001.31001.29001.31001.3100763,300
15 Jul 20191.32001.32001.30001.30001.3000591,000
12 Jul 20191.30001.32001.29001.32001.32001,502,500
11 Jul 20191.30001.31001.29001.29001.29001,685,200
10 Jul 20191.30001.30001.28001.28001.28001,779,600
09 Jul 20191.31001.32001.29001.29001.2900657,700
08 Jul 20191.31001.32001.28001.31001.31002,211,200
05 Jul 20191.34001.34001.31001.31001.31001,748,100
04 Jul 20191.35001.36001.33001.33001.33001,742,600
03 Jul 20191.33001.34001.32001.34001.34002,205,600
02 Jul 20191.34001.34001.30001.31001.31001,243,100
01 Jul 20191.31001.34001.31001.33001.33002,432,700
28 Jun 20191.31001.32001.29001.29001.29001,433,200
27 Jun 20191.30001.32001.29001.31001.31002,669,100
26 Jun 20191.27001.30001.27001.30001.30002,781,700
25 Jun 20191.29001.30001.27001.28001.28001,824,000
24 Jun 20191.33001.33001.29001.30001.30001,840,300
21 Jun 20191.30001.33001.28001.32001.32004,317,800
20 Jun 20191.28001.31001.27001.29001.29003,773,800
19 Jun 20191.25001.26001.24001.25001.25002,730,000
18 Jun 20191.23001.25001.21001.23001.23003,086,800
17 Jun 20191.24001.24001.22001.22001.2200622,900
14 Jun 20191.24001.25001.23001.23001.23001,219,500
13 Jun 20191.24001.25001.23001.25001.2500758,500
12 Jun 20191.26001.27001.23001.24001.24002,434,000
11 Jun 20191.23001.26001.23001.25001.25004,800,900
10 Jun 20191.23001.25001.22001.23001.23003,797,100
07 Jun 20191.21001.23001.20001.22001.22001,548,300
06 Jun 20191.23001.23001.19001.21001.21002,334,900
04 Jun 20191.22001.24001.21001.24001.24001,739,200
03 Jun 20191.21001.23001.20001.22001.22001,100,200
31 May 20191.21001.23001.19001.19001.19001,652,400
30 May 20191.22001.25001.21001.21001.21002,440,800
29 May 20191.22001.24001.21001.23001.23001,541,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...