Singapore markets close in 3 hours 55 minutes

Yanlord Land Group Limited (Z25.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.1300-0.0100 (-0.88%)
As of 09:12AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20221.13001.14001.13001.13001.130018,700
24 Jan 20221.14001.14001.13001.14001.1400256,900
21 Jan 20221.14001.14001.13001.14001.1400202,900
20 Jan 20221.13001.15001.13001.14001.1400552,800
19 Jan 20221.12001.14001.12001.13001.1300454,100
18 Jan 20221.14001.15001.13001.14001.1400495,200
17 Jan 20221.15001.16001.12001.14001.14001,911,700
14 Jan 20221.14001.17001.14001.15001.15001,423,100
13 Jan 20221.14001.15001.13001.15001.1500585,800
12 Jan 20221.14001.15001.13001.14001.14001,096,300
11 Jan 20221.13001.14001.12001.14001.1400756,100
10 Jan 20221.13001.14001.13001.13001.1300278,300
07 Jan 20221.14001.14001.12001.13001.13001,042,000
06 Jan 20221.14001.14001.13001.14001.1400365,000
05 Jan 20221.13001.14001.13001.14001.1400607,300
04 Jan 20221.12001.14001.12001.13001.1300941,700
03 Jan 20221.10001.13001.10001.12001.1200686,200
31 Dec 20211.10001.11001.10001.11001.1100352,700
30 Dec 20211.10001.12001.10001.10001.1000543,500
29 Dec 20211.11001.12001.11001.11001.1100359,000
28 Dec 20211.10001.11001.09001.11001.1100411,600
27 Dec 20211.09001.10001.09001.09001.0900126,600
24 Dec 20211.09001.10001.09001.09001.090039,900
23 Dec 20211.09001.10001.08001.09001.0900737,600
22 Dec 20211.10001.10001.09001.09001.0900391,100
21 Dec 20211.10001.11001.09001.10001.1000569,700
20 Dec 20211.10001.10001.09001.10001.1000565,300
17 Dec 20211.10001.11001.09001.11001.1100921,900
16 Dec 20211.11001.12001.10001.11001.1100999,300
15 Dec 20211.11001.12001.11001.12001.1200596,100
14 Dec 20211.11001.12001.11001.11001.1100691,600
13 Dec 20211.12001.13001.11001.12001.12001,189,200
10 Dec 20211.12001.13001.11001.12001.1200304,400
09 Dec 20211.12001.13001.11001.12001.12001,089,600
08 Dec 20211.11001.13001.09001.13001.13001,292,500
07 Dec 20211.11001.12001.09001.10001.10001,733,100
06 Dec 20211.10001.11001.09001.10001.1000412,100
03 Dec 20211.10001.11001.10001.11001.1100442,200
02 Dec 20211.09001.11001.09001.10001.10001,022,100
01 Dec 20211.09001.12001.08001.10001.10001,690,900
30 Nov 20211.11001.12001.09001.09001.09001,770,200
29 Nov 20211.10001.12001.08001.12001.12002,142,700
26 Nov 20211.13001.13001.10001.10001.10001,125,500
25 Nov 20211.10001.12001.10001.10001.1000399,700
24 Nov 20211.11001.12001.10001.10001.1000385,800
23 Nov 20211.11001.12001.10001.11001.1100678,300
22 Nov 20211.10001.12001.09001.11001.1100845,700
19 Nov 20211.10001.11001.09001.10001.10001,727,800
18 Nov 20211.10001.11001.10001.10001.1000370,000
17 Nov 20211.10001.11001.10001.10001.1000674,400
16 Nov 20211.11001.12001.10001.11001.11002,626,600
15 Nov 20211.12001.12001.11001.11001.1100269,200
12 Nov 20211.12001.12001.10001.12001.12002,516,900
11 Nov 20211.12001.13001.11001.13001.1300621,500
10 Nov 20211.13001.14001.12001.12001.1200901,600
09 Nov 20211.13001.15001.13001.13001.1300632,400
08 Nov 20211.15001.15001.13001.14001.1400646,100
05 Nov 20211.12001.15001.12001.13001.13001,871,000
03 Nov 20211.15001.16001.12001.12001.12009,628,500
02 Nov 20211.13001.16001.13001.16001.16001,590,900
01 Nov 20211.13001.14001.12001.13001.13001,145,400
29 Oct 20211.13001.13001.12001.12001.12001,210,800
28 Oct 20211.13001.14001.13001.13001.1300462,300
27 Oct 20211.13001.15001.13001.14001.14001,162,300
26 Oct 20211.15001.15001.13001.14001.14001,410,400
25 Oct 20211.15001.16001.14001.15001.15002,104,500
22 Oct 20211.15001.17001.15001.16001.16001,354,400
21 Oct 20211.16001.18001.15001.15001.15002,988,200
20 Oct 20211.15001.16001.14001.15001.1500746,000
19 Oct 20211.15001.16001.13001.14001.14002,036,600
18 Oct 20211.14001.15001.14001.14001.1400744,800
15 Oct 20211.13001.17001.13001.14001.14002,506,200
14 Oct 20211.12001.14001.12001.13001.13001,308,700
13 Oct 20211.12001.13001.11001.12001.1200660,800
12 Oct 20211.12001.12001.10001.12001.12001,218,100
11 Oct 20211.12001.13001.10001.12001.12001,448,200
08 Oct 20211.11001.12001.10001.12001.1200875,600
07 Oct 20211.12001.14001.11001.11001.11001,432,900
06 Oct 20211.11001.12001.11001.12001.1200231,800
05 Oct 20211.10001.13001.10001.12001.12001,642,900
04 Oct 20211.11001.13001.10001.11001.1100644,500
01 Oct 20211.10001.12001.09001.11001.1100842,500
30 Sep 20211.11001.11001.09001.11001.11001,361,700
29 Sep 20211.10001.11001.09001.11001.11001,107,700
28 Sep 20211.10001.12001.10001.10001.1000713,300
27 Sep 20211.11001.12001.10001.10001.1000877,100
24 Sep 20211.12001.12001.09001.12001.12001,906,000
23 Sep 20211.11001.13001.11001.12001.12001,653,700
22 Sep 20211.11001.11001.09001.10001.1000823,000
21 Sep 20211.10001.12001.08001.11001.11002,338,500
20 Sep 20211.14001.14001.09001.10001.10005,382,700
17 Sep 20211.16001.16001.13001.15001.15003,115,100
16 Sep 20211.16001.17001.16001.16001.1600869,500
15 Sep 20211.17001.18001.16001.16001.1600935,300
14 Sep 20211.18001.18001.16001.18001.18001,194,300
13 Sep 20211.18001.18001.17001.17001.1700767,600
10 Sep 20211.18001.18001.17001.18001.1800855,500
09 Sep 20211.17001.18001.17001.18001.1800942,100
08 Sep 20211.18001.19001.17001.17001.1700794,800
07 Sep 20211.19001.19001.18001.18001.1800553,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...