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 |
|---|---|---|---|---|---|---|
| 24 Jan 2020 | 1.2100 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 2,639,200 |
| 23 Jan 2020 | 1.2300 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 2,847,500 |
| 22 Jan 2020 | 1.2500 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 3,416,900 |
| 21 Jan 2020 | 1.2700 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 1,689,800 |
| 20 Jan 2020 | 1.2600 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 2,255,600 |
| 17 Jan 2020 | 1.2500 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 2,786,100 |
| 16 Jan 2020 | 1.2200 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 1,765,100 |
| 15 Jan 2020 | 1.2300 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 1,947,200 |
| 14 Jan 2020 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 2,077,100 |
| 13 Jan 2020 | 1.2300 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 2,688,900 |
| 10 Jan 2020 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 2,152,600 |
| 09 Jan 2020 | 1.2100 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 1,063,200 |
| 08 Jan 2020 | 1.2100 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 2,520,600 |
| 07 Jan 2020 | 1.2000 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 1,161,000 |
| 06 Jan 2020 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 2,181,700 |
| 03 Jan 2020 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 3,491,400 |
| 02 Jan 2020 | 1.2200 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 3,061,700 |
| 31 Dec 2019 | 1.2100 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 4,174,900 |
| 30 Dec 2019 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 1,076,100 |
| 27 Dec 2019 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 1,186,000 |
| 26 Dec 2019 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 209,000 |
| 25 Dec 2019 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 24 Dec 2019 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 353,400 |
| 23 Dec 2019 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 687,500 |
| 20 Dec 2019 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 913,300 |
| 19 Dec 2019 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 936,700 |
| 18 Dec 2019 | 1.1600 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 1,242,000 |
| 17 Dec 2019 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 1,136,900 |
| 16 Dec 2019 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 452,500 |
| 13 Dec 2019 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 1,238,100 |
| 12 Dec 2019 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 1,150,500 |
| 11 Dec 2019 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 659,600 |
| 10 Dec 2019 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 1,263,300 |
| 09 Dec 2019 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 1,561,100 |
| 06 Dec 2019 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 1,525,600 |
| 05 Dec 2019 | 1.1900 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 2,914,400 |
| 04 Dec 2019 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 2,632,900 |
| 03 Dec 2019 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 1,334,300 |
| 02 Dec 2019 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 894,800 |
| 29 Nov 2019 | 1.1800 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 1,013,600 |
| 28 Nov 2019 | 1.1900 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 1,157,400 |
| 27 Nov 2019 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 471,600 |
| 26 Nov 2019 | 1.2200 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 2,948,700 |
| 25 Nov 2019 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 908,300 |
| 22 Nov 2019 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 1,004,000 |
| 21 Nov 2019 | 1.2000 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 1,879,800 |
| 20 Nov 2019 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 421,300 |
| 19 Nov 2019 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 1,100,300 |
| 18 Nov 2019 | 1.2000 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 2,363,400 |
| 15 Nov 2019 | - | - | - | - | - | - |
| 14 Nov 2019 | 1.2100 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 2,282,700 |
| 13 Nov 2019 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 975,700 |
| 12 Nov 2019 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 1,097,800 |
| 11 Nov 2019 | - | - | - | - | - | - |
| 08 Nov 2019 | 1.2500 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 1,950,500 |
| 07 Nov 2019 | 1.2400 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 1,730,200 |
| 06 Nov 2019 | 1.2200 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 4,750,700 |
| 05 Nov 2019 | 1.2000 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 1,264,600 |
| 04 Nov 2019 | 1.2000 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 993,600 |
| 01 Nov 2019 | 1.2100 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 1,062,600 |
| 31 Oct 2019 | 1.2000 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 2,507,700 |
| 30 Oct 2019 | 1.1800 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 1,647,400 |
| 29 Oct 2019 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 1,069,900 |
| 25 Oct 2019 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 1,591,200 |
| 24 Oct 2019 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 23 Oct 2019 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 22 Oct 2019 | 1.1700 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 674,800 |
| 21 Oct 2019 | 1.1600 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 835,000 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...