Singapore markets close in 3 hours 55 minutes
Straits Times Index
3,257.99 -25.36 (-0.77%) Nikkei
27,113.13 -475.24 (-1.72%) Hang Seng
24,656.46 0.00 (0.00%) FTSE 100
7,297.15 -196.98 (-2.63%) BTC-USD
36,087.52 +109.62 (+0.30%) CMC Crypto 200
821.53 +10.93 (+1.35%)
Yanlord Land Group Limited (Z25.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 09:12AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | 1.1300 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 18,700 |
| 24 Jan 2022 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 256,900 |
| 21 Jan 2022 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 202,900 |
| 20 Jan 2022 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 552,800 |
| 19 Jan 2022 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 454,100 |
| 18 Jan 2022 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 495,200 |
| 17 Jan 2022 | 1.1500 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 1,911,700 |
| 14 Jan 2022 | 1.1400 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 1,423,100 |
| 13 Jan 2022 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 585,800 |
| 12 Jan 2022 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 1,096,300 |
| 11 Jan 2022 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 756,100 |
| 10 Jan 2022 | 1.1300 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 278,300 |
| 07 Jan 2022 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 1,042,000 |
| 06 Jan 2022 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 365,000 |
| 05 Jan 2022 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 607,300 |
| 04 Jan 2022 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 941,700 |
| 03 Jan 2022 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 686,200 |
| 31 Dec 2021 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 352,700 |
| 30 Dec 2021 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 543,500 |
| 29 Dec 2021 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 359,000 |
| 28 Dec 2021 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 411,600 |
| 27 Dec 2021 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 126,600 |
| 24 Dec 2021 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 39,900 |
| 23 Dec 2021 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 737,600 |
| 22 Dec 2021 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 391,100 |
| 21 Dec 2021 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 569,700 |
| 20 Dec 2021 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 565,300 |
| 17 Dec 2021 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 921,900 |
| 16 Dec 2021 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 999,300 |
| 15 Dec 2021 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 596,100 |
| 14 Dec 2021 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 691,600 |
| 13 Dec 2021 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 1,189,200 |
| 10 Dec 2021 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 304,400 |
| 09 Dec 2021 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 1,089,600 |
| 08 Dec 2021 | 1.1100 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 1,292,500 |
| 07 Dec 2021 | 1.1100 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 1,733,100 |
| 06 Dec 2021 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 412,100 |
| 03 Dec 2021 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 442,200 |
| 02 Dec 2021 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 1,022,100 |
| 01 Dec 2021 | 1.0900 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 1,690,900 |
| 30 Nov 2021 | 1.1100 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 1,770,200 |
| 29 Nov 2021 | 1.1000 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 2,142,700 |
| 26 Nov 2021 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 1,125,500 |
| 25 Nov 2021 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 399,700 |
| 24 Nov 2021 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 385,800 |
| 23 Nov 2021 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 678,300 |
| 22 Nov 2021 | 1.1000 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 845,700 |
| 19 Nov 2021 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 1,727,800 |
| 18 Nov 2021 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 370,000 |
| 17 Nov 2021 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 674,400 |
| 16 Nov 2021 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 2,626,600 |
| 15 Nov 2021 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 269,200 |
| 12 Nov 2021 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 2,516,900 |
| 11 Nov 2021 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 621,500 |
| 10 Nov 2021 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 901,600 |
| 09 Nov 2021 | 1.1300 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 632,400 |
| 08 Nov 2021 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 646,100 |
| 05 Nov 2021 | 1.1200 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 1,871,000 |
| 03 Nov 2021 | 1.1500 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 9,628,500 |
| 02 Nov 2021 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 1,590,900 |
| 01 Nov 2021 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 1,145,400 |
| 29 Oct 2021 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 1,210,800 |
| 28 Oct 2021 | 1.1300 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 462,300 |
| 27 Oct 2021 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 1,162,300 |
| 26 Oct 2021 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 1,410,400 |
| 25 Oct 2021 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 2,104,500 |
| 22 Oct 2021 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 1,354,400 |
| 21 Oct 2021 | 1.1600 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 2,988,200 |
| 20 Oct 2021 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 746,000 |
| 19 Oct 2021 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 2,036,600 |
| 18 Oct 2021 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 744,800 |
| 15 Oct 2021 | 1.1300 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 2,506,200 |
| 14 Oct 2021 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 1,308,700 |
| 13 Oct 2021 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 660,800 |
| 12 Oct 2021 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 1,218,100 |
| 11 Oct 2021 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 1,448,200 |
| 08 Oct 2021 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 875,600 |
| 07 Oct 2021 | 1.1200 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 1,432,900 |
| 06 Oct 2021 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 231,800 |
| 05 Oct 2021 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 1,642,900 |
| 04 Oct 2021 | 1.1100 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 644,500 |
| 01 Oct 2021 | 1.1000 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 842,500 |
| 30 Sep 2021 | 1.1100 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 1,361,700 |
| 29 Sep 2021 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 1,107,700 |
| 28 Sep 2021 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 713,300 |
| 27 Sep 2021 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 877,100 |
| 24 Sep 2021 | 1.1200 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 1,906,000 |
| 23 Sep 2021 | 1.1100 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 1,653,700 |
| 22 Sep 2021 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 823,000 |
| 21 Sep 2021 | 1.1000 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 2,338,500 |
| 20 Sep 2021 | 1.1400 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 5,382,700 |
| 17 Sep 2021 | 1.1600 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 3,115,100 |
| 16 Sep 2021 | 1.1600 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 869,500 |
| 15 Sep 2021 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 935,300 |
| 14 Sep 2021 | 1.1800 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 1,194,300 |
| 13 Sep 2021 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 767,600 |
| 10 Sep 2021 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 855,500 |
| 09 Sep 2021 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 942,100 |
| 08 Sep 2021 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 794,800 |
| 07 Sep 2021 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 553,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
