Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
63,967.05
+326.73(+0.51%)
CMC Crypto 200
1,372.64
+60.02(+4.57%)

Yanlord Land Group Limited (Z25.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.4000

-0.0150

(-3.61%)

At close: 05:04PM SGT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.4200	0.4200	0.3950	0.4000	0.4000	2,015,500
18 Apr 2024	0.4250	0.4350	0.4150	0.4150	0.4150	1,882,300
17 Apr 2024	0.4200	0.4350	0.4200	0.4250	0.4250	1,184,100
16 Apr 2024	0.4400	0.4400	0.4200	0.4200	0.4200	2,313,100
15 Apr 2024	0.4450	0.4450	0.4300	0.4350	0.4350	1,684,800
12 Apr 2024	0.4500	0.4500	0.4450	0.4450	0.4450	1,716,500
11 Apr 2024	0.4650	0.4650	0.4500	0.4500	0.4500	2,952,600
09 Apr 2024	0.4700	0.4750	0.4600	0.4700	0.4700	564,500
08 Apr 2024	0.4700	0.4700	0.4550	0.4700	0.4700	1,594,500
05 Apr 2024	0.4750	0.4850	0.4650	0.4650	0.4650	1,673,300
04 Apr 2024	0.4850	0.4850	0.4700	0.4750	0.4750	871,200
03 Apr 2024	0.4900	0.4900	0.4850	0.4850	0.4850	150,100
02 Apr 2024	0.4850	0.5000	0.4850	0.4950	0.4950	1,017,900
01 Apr 2024	0.4850	0.4950	0.4800	0.4900	0.4900	766,600
28 Mar 2024	0.4650	0.5000	0.4650	0.4850	0.4850	2,478,100
27 Mar 2024	0.4700	0.4750	0.4650	0.4700	0.4700	749,400
26 Mar 2024	0.4750	0.4850	0.4750	0.4750	0.4750	960,400
25 Mar 2024	0.4700	0.4850	0.4700	0.4800	0.4800	611,300
22 Mar 2024	0.4700	0.4800	0.4700	0.4800	0.4800	530,200
21 Mar 2024	0.4600	0.4800	0.4600	0.4700	0.4700	2,604,300
20 Mar 2024	0.4650	0.4650	0.4500	0.4550	0.4550	784,800
19 Mar 2024	0.4550	0.4650	0.4500	0.4550	0.4550	972,600
18 Mar 2024	0.4650	0.4700	0.4500	0.4500	0.4500	1,746,200
15 Mar 2024	0.4750	0.4750	0.4600	0.4600	0.4600	4,836,100
14 Mar 2024	0.4950	0.4950	0.4700	0.4700	0.4700	2,397,500
13 Mar 2024	0.4950	0.5000	0.4900	0.4900	0.4900	867,700
12 Mar 2024	0.4800	0.5000	0.4750	0.4950	0.4950	1,396,500
11 Mar 2024	0.4700	0.4850	0.4650	0.4800	0.4800	1,270,200
08 Mar 2024	0.4650	0.4800	0.4600	0.4750	0.4750	1,227,500
07 Mar 2024	0.4600	0.4750	0.4500	0.4650	0.4650	1,452,000
06 Mar 2024	0.4500	0.4700	0.4450	0.4600	0.4600	1,967,400
05 Mar 2024	0.4300	0.4600	0.4300	0.4400	0.4400	4,138,000
04 Mar 2024	0.4600	0.4600	0.4300	0.4300	0.4300	4,683,200
01 Mar 2024	0.4800	0.4850	0.4600	0.4600	0.4600	2,547,940
29 Feb 2024	0.4850	0.4900	0.4700	0.4700	0.4700	3,060,500
28 Feb 2024	0.4900	0.4900	0.4800	0.4800	0.4800	2,717,700
27 Feb 2024	0.5000	0.5050	0.4900	0.4950	0.4950	1,538,300
26 Feb 2024	0.5050	0.5100	0.4950	0.5000	0.5000	787,900
23 Feb 2024	0.5150	0.5200	0.5050	0.5050	0.5050	795,100
22 Feb 2024	0.5250	0.5250	0.5100	0.5150	0.5150	455,100
21 Feb 2024	0.5100	0.5300	0.5100	0.5150	0.5150	2,704,400
20 Feb 2024	0.5100	0.5200	0.5050	0.5100	0.5100	1,145,800
19 Feb 2024	0.5050	0.5250	0.5050	0.5150	0.5150	1,704,500
16 Feb 2024	0.5000	0.5150	0.5000	0.5050	0.5050	3,403,500
15 Feb 2024	0.4900	0.5000	0.4900	0.5000	0.5000	1,618,200
14 Feb 2024	0.5000	0.5000	0.4900	0.4950	0.4950	2,001,600
13 Feb 2024	0.5050	0.5100	0.4900	0.5050	0.5050	1,386,700
09 Feb 2024	0.4950	0.5000	0.4900	0.5000	0.5000	380,900
08 Feb 2024	0.4900	0.5050	0.4900	0.5000	0.5000	1,570,600
07 Feb 2024	0.4900	0.5050	0.4900	0.4900	0.4900	1,192,200
06 Feb 2024	0.4700	0.4900	0.4700	0.4900	0.4900	1,107,200
05 Feb 2024	0.4900	0.4900	0.4650	0.4750	0.4750	3,014,900
02 Feb 2024	0.5200	0.5200	0.4850	0.4900	0.4900	4,685,000
01 Feb 2024	0.5200	0.5200	0.5050	0.5150	0.5150	798,500
31 Jan 2024	0.5150	0.5250	0.5050	0.5200	0.5200	1,870,100
30 Jan 2024	0.5150	0.5250	0.5100	0.5150	0.5150	951,300
29 Jan 2024	0.5050	0.5200	0.5000	0.5200	0.5200	1,332,800
26 Jan 2024	0.5200	0.5200	0.5000	0.5050	0.5050	2,102,000
25 Jan 2024	0.5200	0.5350	0.5100	0.5150	0.5150	2,211,000
24 Jan 2024	0.4950	0.5250	0.4900	0.5200	0.5200	2,624,600
23 Jan 2024	0.4950	0.5000	0.4850	0.4900	0.4900	1,280,900
22 Jan 2024	0.5000	0.5000	0.4850	0.4900	0.4900	1,628,400
19 Jan 2024	0.4950	0.5000	0.4900	0.4950	0.4950	1,490,500
18 Jan 2024	0.4950	0.5000	0.4800	0.4950	0.4950	4,765,200
17 Jan 2024	0.5100	0.5150	0.4900	0.4950	0.4950	5,418,300
16 Jan 2024	0.5150	0.5200	0.5050	0.5150	0.5150	1,614,900
15 Jan 2024	0.5200	0.5200	0.5100	0.5100	0.5100	1,833,200
12 Jan 2024	0.5450	0.5450	0.5150	0.5200	0.5200	1,478,900
11 Jan 2024	0.5100	0.5600	0.5100	0.5450	0.5450	5,635,200
10 Jan 2024	0.5000	0.5150	0.4900	0.5100	0.5100	2,282,400
09 Jan 2024	0.5350	0.5350	0.5000	0.5100	0.5100	6,410,100
08 Jan 2024	0.5550	0.5600	0.5450	0.5550	0.5550	1,432,400
05 Jan 2024	0.5700	0.5700	0.5500	0.5550	0.5550	2,403,500
04 Jan 2024	0.5750	0.5800	0.5700	0.5700	0.5700	1,183,200
03 Jan 2024	0.5700	0.5800	0.5650	0.5800	0.5800	1,231,200
02 Jan 2024	0.5800	0.5850	0.5700	0.5750	0.5750	901,900
29 Dec 2023	0.5800	0.5950	0.5750	0.5800	0.5800	4,003,300
28 Dec 2023	0.5600	0.6000	0.5550	0.5800	0.5800	4,340,100
27 Dec 2023	0.5300	0.5550	0.5200	0.5500	0.5500	3,160,600
26 Dec 2023	0.5150	0.5250	0.5100	0.5200	0.5200	500,800
22 Dec 2023	0.5250	0.5300	0.5100	0.5150	0.5150	676,700
21 Dec 2023	0.5100	0.5350	0.5100	0.5250	0.5250	3,686,500
20 Dec 2023	0.5250	0.5250	0.5050	0.5150	0.5150	2,180,500
19 Dec 2023	0.5200	0.5300	0.5150	0.5300	0.5300	1,224,300
18 Dec 2023	0.5250	0.5250	0.5150	0.5200	0.5200	1,605,600
15 Dec 2023	0.5300	0.5500	0.5200	0.5300	0.5300	4,803,500
14 Dec 2023	0.5100	0.5300	0.5100	0.5300	0.5300	2,697,700
13 Dec 2023	0.5200	0.5200	0.5000	0.5100	0.5100	2,206,930
12 Dec 2023	0.4900	0.5200	0.4900	0.5150	0.5150	2,699,600
11 Dec 2023	0.5100	0.5100	0.4800	0.4900	0.4900	4,053,800
08 Dec 2023	0.5100	0.5150	0.5000	0.5100	0.5100	1,844,000
07 Dec 2023	0.5300	0.5300	0.5000	0.5100	0.5100	2,015,700
06 Dec 2023	0.5200	0.5300	0.5200	0.5250	0.5250	1,264,900
05 Dec 2023	0.5250	0.5350	0.5200	0.5200	0.5200	2,022,900
04 Dec 2023	0.5350	0.5500	0.5200	0.5200	0.5200	3,094,900
01 Dec 2023	0.5400	0.5450	0.5300	0.5350	0.5350	2,072,600
30 Nov 2023	0.5750	0.5750	0.5400	0.5400	0.5400	4,708,900
29 Nov 2023	0.5850	0.5900	0.5700	0.5750	0.5750	968,700
28 Nov 2023	0.5900	0.5950	0.5800	0.5800	0.5800	844,800
27 Nov 2023	0.6050	0.6050	0.5850	0.5850	0.5850	738,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD63,967.05+326.73(+0.51%)

CMC Crypto 2001,372.64+60.02(+4.57%)

Yanlord Land Group Limited (Z25.SI)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
63,967.05
+326.73(+0.51%)

CMC Crypto 200
1,372.64
+60.02(+4.57%)