Z25.SI - Yanlord Land Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20201.24001.29001.24001.28001.28005,449,600
03 Jul 20201.22001.24001.22001.24001.24002,635,500
02 Jul 20201.17001.23001.17001.21001.21004,272,300
01 Jul 20201.17001.19001.17001.17001.17001,548,700
30 Jun 20201.18001.18001.17001.17001.17001,962,800
29 Jun 20201.15001.18001.15001.17001.17001,852,100
26 Jun 20201.17001.17001.15001.16001.16001,027,300
25 Jun 20201.17001.17001.15001.16001.16001,447,500
24 Jun 20201.16001.17001.16001.17001.17001,029,600
23 Jun 20201.17001.18001.15001.17001.17002,793,100
22 Jun 20201.17001.18001.15001.16001.16002,705,700
19 Jun 20201.19001.20001.17001.17001.17002,348,400
18 Jun 20201.17001.21001.17001.18001.18002,709,400
17 Jun 20201.18001.19001.17001.17001.17001,373,300
16 Jun 20201.18001.20001.17001.18001.18001,926,000
15 Jun 20201.16001.19001.16001.16001.16002,752,700
12 Jun 20201.13001.17001.12001.16001.16003,775,800
11 Jun 20201.19001.20001.16001.17001.17004,317,700
10 Jun 20201.14001.17001.14001.15001.15004,761,900
09 Jun 20201.15001.15001.12001.14001.14003,476,500
08 Jun 20201.15001.15001.13001.14001.14003,182,600
05 Jun 20201.09001.14001.09001.11001.11002,874,400
04 Jun 20201.12001.12001.09001.09001.09002,087,200
03 Jun 20201.12001.13001.09001.11001.11002,162,500
02 Jun 20201.12001.14001.11001.12001.12001,590,600
01 Jun 20201.11001.13001.11001.12001.12001,320,300
29 May 20201.09001.12001.08001.10001.10001,678,400
28 May 20201.14001.14001.09001.09001.09001,106,200
27 May 20201.08001.13001.07001.11001.11003,518,800
26 May 20201.08001.08001.06001.07001.07001,765,600
22 May 20201.07001.08001.04001.05001.05001,804,900
21 May 20201.05001.06001.04001.05001.0500588,800
20 May 20201.04001.06001.04001.05001.0500480,800
19 May 20201.05001.06001.04001.05001.05001,203,600
18 May 20201.03001.04001.02001.02001.0200912,100
15 May 20201.04001.05001.02001.02001.02002,015,700
14 May 20201.05001.05001.02001.03001.03001,901,700
13 May 20201.06001.07001.05001.06001.0600688,600
12 May 20201.08001.09001.06001.07001.0700750,700
11 May 20201.06001.09001.05001.07001.07002,089,900
08 May 20201.05001.06001.04001.05001.05002,063,300
06 May 20201.04001.04001.03001.04001.0400931,300
05 May 20201.04001.05001.03001.03001.03001,048,600
04 May 20201.04001.05001.03001.04001.04001,083,800
30 Apr 20201.06001.09001.05001.06001.06001,719,200
29 Apr 20201.03001.06001.03001.05001.05001,665,400
28 Apr 20201.05001.06001.04001.04001.0400852,400
27 Apr 20201.05001.06001.04001.04001.0400325,800
24 Apr 20201.07001.07001.04001.04001.0400929,600
23 Apr 20201.05001.07001.05001.06001.06001,951,300
22 Apr 20201.03001.06001.02001.05001.0500530,600
21 Apr 20201.06001.07001.04001.04001.04001,301,700
20 Apr 20201.06001.08001.06001.07001.07001,169,600
17 Apr 20201.05001.08001.04001.06001.06002,985,800
16 Apr 20201.01001.05001.00001.04001.04002,446,400
15 Apr 20201.03001.04001.01001.02001.02001,461,400
14 Apr 20201.02001.04001.01001.02001.02002,174,000
13 Apr 20201.02001.03001.01001.01001.0100465,800
09 Apr 20201.04001.05001.01001.01001.01001,621,500
08 Apr 20201.00001.04000.99501.02001.02002,448,500
07 Apr 20201.01001.03000.99001.02001.02002,543,400
06 Apr 20200.97000.99500.97000.99000.99001,399,700
03 Apr 20200.98501.01000.96000.97500.97501,693,200
02 Apr 20200.97000.99000.96500.98500.98501,200,300
01 Apr 20200.98500.98500.96500.97000.97001,384,700
31 Mar 20201.00001.01000.97000.98500.98501,642,800
30 Mar 20200.96500.99500.96000.99500.9950862,100
27 Mar 20200.99501.00000.96500.98000.98001,875,400
26 Mar 20200.97000.99500.96500.96500.96502,419,400
25 Mar 20200.96500.97500.94000.96500.96501,988,700
24 Mar 20200.92000.96000.92000.94500.94502,883,700
23 Mar 20200.95000.95000.90000.91000.91003,081,100
20 Mar 20200.94000.98500.91500.98500.98504,037,700
19 Mar 20200.97500.99500.93500.93500.93505,199,000
18 Mar 20201.01001.01001.01001.01001.0100-
17 Mar 20200.96001.01000.95501.01001.01003,146,600
16 Mar 20200.99500.99500.96000.98000.98003,005,700
13 Mar 20200.98001.04000.93001.01001.01002,817,700
12 Mar 20201.06001.06001.01001.04001.04003,276,100
11 Mar 20201.09001.09001.05001.06001.06002,290,700
10 Mar 20201.08001.09001.06001.08001.08002,072,700
09 Mar 20201.11001.11001.06001.09001.09004,082,700
06 Mar 20201.13001.14001.12001.13001.13002,056,000
05 Mar 20201.15001.15001.13001.14001.14001,248,200
04 Mar 20201.16001.16001.13001.13001.13002,445,900
03 Mar 20201.17001.17001.14001.16001.16001,753,900
02 Mar 20201.15001.17001.13001.16001.16003,248,400
28 Feb 20201.16001.17001.13001.16001.16003,079,300
27 Feb 20201.17001.19001.16001.17001.17002,557,100
26 Feb 20201.13001.15001.13001.15001.1500435,900
25 Feb 20201.15001.17001.14001.15001.15002,956,000
24 Feb 20201.17001.17001.14001.16001.16001,339,500
21 Feb 20201.19001.19001.17001.17001.1700862,500
20 Feb 20201.19001.20001.18001.19001.1900718,000
19 Feb 20201.19001.21001.19001.19001.19001,176,000
18 Feb 20201.20001.21001.19001.19001.1900618,700
17 Feb 20201.20001.21001.19001.20001.2000934,800
14 Feb 20201.19001.21001.19001.19001.19001,427,100
13 Feb 20201.19001.21001.19001.19001.1900957,500
12 Feb 20201.18001.21001.18001.19001.19001,765,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...