Z25.SI - Yanlord Land Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20191.30001.31001.29001.30001.30001,642,000
18 Jul 20191.30001.31001.29001.29001.2900957,000
17 Jul 20191.31001.32001.29001.32001.3200757,200
16 Jul 20191.31001.31001.29001.31001.3100763,300
15 Jul 20191.32001.32001.30001.30001.3000591,000
12 Jul 20191.30001.32001.29001.32001.32001,502,500
11 Jul 20191.30001.31001.29001.29001.29001,685,200
10 Jul 20191.30001.30001.28001.28001.28001,779,600
09 Jul 20191.31001.32001.29001.29001.2900657,700
08 Jul 20191.31001.32001.28001.31001.31002,211,200
05 Jul 20191.34001.34001.31001.31001.31001,748,100
04 Jul 20191.35001.36001.33001.33001.33001,742,600
03 Jul 20191.33001.34001.32001.34001.34002,205,600
02 Jul 20191.34001.34001.30001.31001.31001,243,100
01 Jul 20191.31001.34001.31001.33001.33002,432,700
28 Jun 20191.31001.32001.29001.29001.29001,433,200
27 Jun 20191.30001.32001.29001.31001.31002,669,100
26 Jun 20191.27001.30001.27001.30001.30002,781,700
25 Jun 20191.29001.30001.27001.28001.28001,824,000
24 Jun 20191.33001.33001.29001.30001.30001,840,300
21 Jun 20191.30001.33001.28001.32001.32004,317,800
20 Jun 20191.28001.31001.27001.29001.29003,773,800
19 Jun 20191.25001.26001.24001.25001.25002,730,000
18 Jun 20191.23001.25001.21001.23001.23003,086,800
17 Jun 20191.24001.24001.22001.22001.2200622,900
14 Jun 20191.24001.25001.23001.23001.23001,219,500
13 Jun 20191.24001.25001.23001.25001.2500758,500
12 Jun 20191.26001.27001.23001.24001.24002,434,000
11 Jun 20191.23001.26001.23001.25001.25004,800,900
10 Jun 20191.23001.25001.22001.23001.23003,797,100
07 Jun 20191.21001.23001.20001.22001.22001,548,300
06 Jun 20191.23001.23001.19001.21001.21002,334,900
04 Jun 20191.22001.24001.21001.24001.24001,739,200
03 Jun 20191.21001.23001.20001.22001.22001,100,200
31 May 20191.21001.23001.19001.19001.19001,652,400
30 May 20191.22001.25001.21001.21001.21002,440,800
29 May 20191.22001.24001.21001.23001.23001,541,400
28 May 20191.24001.24001.21001.24001.24003,235,500
27 May 20191.22001.25001.21001.25001.25001,672,200
24 May 20191.21001.24001.20001.22001.22002,714,200
23 May 20191.26001.26001.21001.22001.22003,113,600
22 May 20191.29001.29001.23001.27001.27003,327,300
21 May 20191.34001.34001.28001.28001.28005,917,000
21 May 20190.068 Dividend
17 May 20191.44001.44001.41001.41001.34202,569,600
16 May 20191.44001.45001.41001.44001.37062,116,300
15 May 20191.44001.44001.41001.44001.37062,815,400
14 May 20191.40001.44001.39001.44001.37062,319,400
13 May 20191.43001.44001.41001.41001.34203,434,300
10 May 20191.43001.44001.42001.43001.36101,858,500
09 May 20191.45001.45001.41001.44001.37062,086,500
08 May 20191.44001.46001.43001.46001.3896562,600
07 May 20191.42001.47001.42001.46001.38961,103,800
06 May 20191.45001.45001.40001.42001.35152,549,500
03 May 20191.45001.47001.45001.46001.3896728,600
02 May 20191.46001.47001.45001.46001.38961,069,800
30 Apr 20191.48001.48001.46001.46001.3896570,000
29 Apr 20191.46001.49001.46001.48001.4086677,200
26 Apr 20191.49001.50001.45001.47001.39912,161,800
25 Apr 20191.49001.50001.47001.48001.40862,099,700
24 Apr 20191.48001.50001.47001.49001.41812,585,200
23 Apr 20191.46001.49001.45001.48001.40862,105,500
22 Apr 20191.48001.49001.46001.47001.39911,404,300
18 Apr 20191.51001.52001.46001.48001.40862,481,600
17 Apr 20191.53001.55001.51001.51001.43723,253,500
16 Apr 20191.51001.54001.50001.53001.45623,742,400
15 Apr 20191.51001.52001.50001.51001.43722,089,300
12 Apr 20191.48001.50001.47001.49001.41811,308,900
11 Apr 20191.49001.49001.46001.47001.39911,211,200
10 Apr 20191.43001.48001.43001.48001.40864,097,000
09 Apr 20191.43001.43001.41001.42001.35151,007,400
08 Apr 20191.42001.44001.41001.43001.36101,737,400
05 Apr 20191.40001.43001.40001.42001.35151,875,200
04 Apr 20191.41001.41001.38001.39001.32301,833,400
03 Apr 20191.40001.40001.38001.40001.33252,210,200
02 Apr 20191.40001.40001.38001.39001.32304,661,600
01 Apr 20191.37001.40001.37001.40001.33252,542,700
29 Mar 20191.34001.36001.32001.36001.29442,430,200
28 Mar 20191.32001.35001.31001.34001.27543,200,700
27 Mar 20191.32001.32001.30001.32001.2563932,900
26 Mar 20191.33001.34001.31001.31001.24681,988,500
25 Mar 20191.34001.34001.32001.33001.26591,457,500
22 Mar 20191.36001.37001.34001.34001.27541,117,400
21 Mar 20191.37001.37001.35001.35001.2849780,200
20 Mar 20191.36001.37001.35001.36001.29441,156,000
19 Mar 20191.37001.38001.35001.36001.29441,350,700
18 Mar 20191.34001.37001.32001.36001.29442,864,900
15 Mar 20191.37001.37001.34001.34001.27542,106,700
14 Mar 20191.37001.38001.35001.36001.29441,713,500
13 Mar 20191.36001.37001.34001.37001.30391,356,400
12 Mar 20191.35001.37001.35001.36001.29441,179,900
11 Mar 20191.34001.36001.33001.34001.2754824,600
08 Mar 20191.38001.39001.34001.35001.28493,141,600
07 Mar 20191.38001.40001.36001.39001.32301,900,900
06 Mar 20191.38001.39001.34001.37001.30393,138,600
05 Mar 20191.38001.40001.38001.40001.33252,020,500
04 Mar 20191.39001.40001.36001.38001.31342,825,100
01 Mar 20191.39001.40001.37001.39001.32301,447,500
28 Feb 20191.42001.43001.36001.39001.32304,891,500
27 Feb 20191.47001.47001.44001.46001.38961,808,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...