Z25.SI - Yanlord Land Group Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20230.81000.83500.81000.83000.8300837,800
08 Jun 20230.84000.85500.82000.83000.83003,514,000
07 Jun 20230.85000.85500.83000.84000.84003,720,500
06 Jun 20230.79000.85000.78500.84000.84006,222,900
05 Jun 20230.78500.80000.78000.78500.78502,609,900
01 Jun 20230.77500.77500.76000.77000.77001,654,600
31 May 20230.78000.79000.76000.76500.76504,971,400
30 May 20230.79500.80000.77500.78000.7800882,200
29 May 20230.78500.80500.78500.79500.79501,637,800
26 May 20230.77500.79500.77500.79000.79001,641,400
25 May 20230.78000.78500.77000.78000.78001,553,500
24 May 20230.78500.79500.78000.78000.7800908,700
23 May 20230.80000.80500.78500.79000.79002,289,700
22 May 20230.81000.81000.79000.80000.80001,461,800
19 May 20230.82500.82500.81000.81000.81001,612,500
18 May 20230.83000.83000.81500.82500.82501,737,500
17 May 20230.83000.83500.82000.83000.83001,348,100
16 May 20230.84500.84500.83000.83000.83001,154,100
15 May 20230.84500.85500.83500.85000.8500797,100
12 May 20230.86000.86000.83000.84500.84503,024,600
11 May 20230.88000.88500.86000.86000.8600752,400
10 May 20230.86500.88000.86500.88000.88001,445,400
09 May 20230.88500.89000.86500.86500.86501,795,500
08 May 20230.88500.90000.88000.88500.88501,218,600
05 May 20230.87000.88500.86500.87500.8750751,800
04 May 20230.86000.88000.86000.87000.87001,002,900
03 May 20230.85500.86500.85000.86500.8650442,200
02 May 20230.86000.86500.84500.85500.85501,297,300
28 Apr 20230.85000.86000.84500.85000.85001,316,500
27 Apr 20230.86000.86000.84500.85000.85001,220,100
26 Apr 20230.86000.86500.86000.86000.8600403,300
25 Apr 20230.86500.86500.86000.86500.8650567,700
24 Apr 20230.87000.87000.86000.86500.8650864,000
21 Apr 20230.88000.88000.86000.86500.86501,315,200
20 Apr 20230.88500.88500.87000.87500.87501,096,800
19 Apr 20230.89000.89500.87500.88500.88501,407,600
18 Apr 20230.90000.91000.89000.89000.8900774,600
17 Apr 20230.90000.90500.89500.90000.9000711,100
14 Apr 20230.90000.91500.90000.90000.9000646,100
13 Apr 20230.91500.91500.90000.90000.9000310,500
12 Apr 20230.90500.93000.90000.91000.91001,377,800
11 Apr 20230.90000.91000.89000.91000.9100797,400
10 Apr 20230.89500.90000.89500.89500.8950211,600
06 Apr 20230.90000.90000.88500.89500.8950567,900
05 Apr 20230.91000.91000.90000.90000.9000465,800
04 Apr 20230.91500.92000.90500.91500.91501,052,000
03 Apr 20230.92000.93000.91000.92000.92001,553,215
31 Mar 20230.90500.92000.90000.91000.91001,843,100
30 Mar 20230.89500.90500.88500.90000.90001,449,400
29 Mar 20230.89500.90000.88000.89500.89501,635,200
28 Mar 20230.87000.89500.87000.89500.89501,746,400
27 Mar 20230.86500.87500.86000.86500.8650753,500
24 Mar 20230.85500.87000.85500.87000.8700340,300
23 Mar 20230.86000.86500.84000.85500.85501,788,900
22 Mar 20230.87500.87500.86000.86500.8650941,000
21 Mar 20230.87500.88500.87000.87000.8700413,900
20 Mar 20230.88500.89500.86000.86500.8650887,700
17 Mar 20230.89000.90000.88500.88500.88501,223,400
16 Mar 20230.88500.89500.87500.87500.87501,062,400
15 Mar 20230.90500.91000.88000.88500.88501,148,600
14 Mar 20230.88000.90000.87000.89500.89501,737,700
13 Mar 20230.89500.90500.88000.88000.88001,215,400
10 Mar 20230.93500.93500.89500.90000.90002,649,300
09 Mar 20230.93000.95000.93000.93500.9350805,400
08 Mar 20230.95000.95500.92500.92500.92502,111,300
07 Mar 20230.94500.95500.94500.95500.9550743,500
06 Mar 20230.95500.96000.94000.94500.94501,702,600
03 Mar 20230.98500.98500.96000.96000.96002,342,200
02 Mar 20231.02001.02000.98000.99000.99002,449,500
01 Mar 20231.00001.03000.98001.03001.03002,965,800
28 Feb 20231.10001.10001.09001.09001.09001,039,700
27 Feb 20231.09001.11001.08001.10001.1000758,100
24 Feb 20231.08001.10001.07001.09001.0900868,000
23 Feb 20231.09001.10001.08001.08001.0800374,500
22 Feb 20231.08001.11001.07001.10001.10001,009,300
21 Feb 20231.08001.09001.08001.08001.0800225,200
20 Feb 20231.08001.09001.07001.07001.0700289,200
17 Feb 20231.09001.09001.08001.09001.0900414,900
16 Feb 20231.08001.11001.07001.10001.1000966,000
15 Feb 20231.10001.10001.07001.09001.09001,574,800
14 Feb 20231.08001.11001.08001.10001.1000589,300
13 Feb 20231.09001.09001.08001.09001.0900148,700
10 Feb 20231.08001.09001.08001.09001.0900172,700
09 Feb 20231.09001.10001.08001.09001.0900924,100
08 Feb 20231.09001.10001.08001.09001.0900666,800
07 Feb 20231.10001.10001.09001.09001.0900459,800
06 Feb 20231.11001.12001.10001.10001.1000541,300
03 Feb 20231.12001.13001.10001.11001.1100683,700
02 Feb 20231.12001.13001.11001.12001.1200758,500
01 Feb 20231.11001.14001.11001.13001.13002,116,000
31 Jan 20231.12001.13001.11001.11001.1100486,600
30 Jan 20231.14001.14001.10001.13001.13001,565,600
27 Jan 20231.12001.14001.10001.13001.13002,025,500
26 Jan 20231.07001.12001.05001.11001.11003,033,300
25 Jan 20231.05001.07001.05001.06001.0600384,800
20 Jan 20231.08001.08001.04001.07001.0700812,900
19 Jan 20231.02001.07001.02001.07001.07002,812,900
18 Jan 20231.02001.03001.02001.03001.0300252,100
17 Jan 20231.02001.03001.02001.02001.0200205,200
16 Jan 20231.02001.03001.02001.03001.0300153,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...