Z25.SI - Yanlord Land Group Limited
SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Oct 2019 | 1.1800 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 1,572,200 |
| 17 Oct 2019 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 601,100 |
| 16 Oct 2019 | 1.1900 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 1,307,900 |
| 15 Oct 2019 | 1.1900 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 874,400 |
| 14 Oct 2019 | 1.1900 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 1,956,200 |
| 11 Oct 2019 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 623,100 |
| 10 Oct 2019 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 699,200 |
| 09 Oct 2019 | 1.1600 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 949,700 |
| 08 Oct 2019 | 1.1800 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 2,266,000 |
| 07 Oct 2019 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 853,700 |
| 04 Oct 2019 | - | - | - | - | - | - |
| 03 Oct 2019 | 1.1500 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 4,003,500 |
| 02 Oct 2019 | 1.1700 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 1,524,400 |
| 01 Oct 2019 | 1.1800 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 1,564,300 |
| 30 Sep 2019 | 1.1600 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 1,230,400 |
| 27 Sep 2019 | 1.2000 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 1,406,300 |
| 26 Sep 2019 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 1,993,600 |
| 25 Sep 2019 | 1.2000 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 1,593,700 |
| 24 Sep 2019 | 1.2100 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 1,358,500 |
| 23 Sep 2019 | 1.2300 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 1,386,700 |
| 20 Sep 2019 | - | - | - | - | - | - |
| 19 Sep 2019 | 1.1600 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 6,413,700 |
| 18 Sep 2019 | 1.1900 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 2,602,600 |
| 17 Sep 2019 | 1.2200 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 3,565,900 |
| 16 Sep 2019 | 1.2400 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 1,525,700 |
| 13 Sep 2019 | 1.2100 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 2,753,500 |
| 12 Sep 2019 | 1.2300 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 3,043,200 |
| 11 Sep 2019 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 3,889,800 |
| 10 Sep 2019 | 1.1600 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 1,489,600 |
| 09 Sep 2019 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 1,034,600 |
| 06 Sep 2019 | 1.1500 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 3,104,700 |
| 05 Sep 2019 | 1.1400 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 3,675,000 |
| 04 Sep 2019 | 1.0700 | 1.1300 | 1.0700 | 1.1200 | 1.1200 | 4,711,500 |
| 03 Sep 2019 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 918,100 |
| 02 Sep 2019 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 1,232,900 |
| 30 Aug 2019 | 1.0800 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 6,488,200 |
| 29 Aug 2019 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 5,166,100 |
| 28 Aug 2019 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 3,802,600 |
| 27 Aug 2019 | 1.1200 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 2,859,900 |
| 26 Aug 2019 | 1.1200 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 5,137,700 |
| 23 Aug 2019 | 1.1700 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 1,910,300 |
| 22 Aug 2019 | 1.2100 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 2,879,000 |
| 21 Aug 2019 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 1,002,400 |
| 20 Aug 2019 | 1.2000 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 2,028,200 |
| 19 Aug 2019 | 1.1600 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 2,263,200 |
| 16 Aug 2019 | 1.1400 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 2,577,000 |
| 15 Aug 2019 | 1.1200 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 1,736,500 |
| 14 Aug 2019 | 1.1500 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 2,298,000 |
| 13 Aug 2019 | 1.1800 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 3,474,200 |
| 08 Aug 2019 | 1.1800 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 1,255,000 |
| 07 Aug 2019 | 1.1900 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 3,423,900 |
| 06 Aug 2019 | 1.2200 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 4,581,400 |
| 05 Aug 2019 | 1.2400 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 1,840,800 |
| 02 Aug 2019 | 1.2800 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 3,894,900 |
| 01 Aug 2019 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 1,620,500 |
| 31 Jul 2019 | 1.3200 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 1,399,100 |
| 30 Jul 2019 | 1.3200 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 1,084,300 |
| 29 Jul 2019 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 1,371,500 |
| 26 Jul 2019 | 1.3100 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 1,100,700 |
| 25 Jul 2019 | 1.2900 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 2,279,000 |
| 24 Jul 2019 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 471,700 |
| 23 Jul 2019 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 981,400 |
| 22 Jul 2019 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 683,700 |
| 19 Jul 2019 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 1,642,000 |
| 18 Jul 2019 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 957,000 |
| 17 Jul 2019 | 1.3100 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 757,200 |
| 16 Jul 2019 | 1.3100 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 763,300 |
| 15 Jul 2019 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 591,000 |
| 12 Jul 2019 | 1.3000 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 1,502,500 |
| 11 Jul 2019 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 1,685,200 |
| 10 Jul 2019 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 1,779,600 |
| 09 Jul 2019 | 1.3100 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 657,700 |
| 08 Jul 2019 | 1.3100 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 2,211,200 |
| 05 Jul 2019 | 1.3400 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 1,748,100 |
| 04 Jul 2019 | 1.3500 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 1,742,600 |
| 03 Jul 2019 | 1.3300 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 2,205,600 |
| 02 Jul 2019 | 1.3400 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 1,243,100 |
| 01 Jul 2019 | 1.3100 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 2,432,700 |
| 28 Jun 2019 | 1.3100 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 1,433,200 |
| 27 Jun 2019 | 1.3000 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 2,669,100 |
| 26 Jun 2019 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 2,781,700 |
| 25 Jun 2019 | 1.2900 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 1,824,000 |
| 24 Jun 2019 | 1.3300 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 1,840,300 |
| 21 Jun 2019 | 1.3000 | 1.3300 | 1.2800 | 1.3200 | 1.3200 | 4,317,800 |
| 20 Jun 2019 | 1.2800 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 3,773,800 |
| 19 Jun 2019 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 2,730,000 |
| 18 Jun 2019 | 1.2300 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 3,086,800 |
| 17 Jun 2019 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 622,900 |
| 14 Jun 2019 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 1,219,500 |
| 13 Jun 2019 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 758,500 |
| 12 Jun 2019 | 1.2600 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 2,434,000 |
| 11 Jun 2019 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 4,800,900 |
| 10 Jun 2019 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 3,797,100 |
| 07 Jun 2019 | 1.2100 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 1,548,300 |
| 06 Jun 2019 | 1.2300 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 2,334,900 |
| 04 Jun 2019 | 1.2200 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 1,739,200 |
| 03 Jun 2019 | 1.2100 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 1,100,200 |
| 31 May 2019 | 1.2100 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 1,652,400 |
| 30 May 2019 | 1.2200 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 2,440,800 |
| 29 May 2019 | 1.2200 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 1,541,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...