Singapore markets open in 4 hours 26 minutes

Yanlord Land Group Limited (Z25.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.07000.0000 (0.00%)
At close: 05:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20221.08001.09001.06001.07001.0700479,800
23 Jun 20221.07001.08001.07001.07001.0700146,600
22 Jun 20221.08001.09001.07001.07001.0700448,700
21 Jun 20221.08001.09001.07001.07001.0700181,200
20 Jun 20221.08001.08001.06001.07001.0700344,700
17 Jun 20221.06001.09001.05001.07001.07004,304,100
16 Jun 20221.08001.10001.07001.07001.07001,174,800
15 Jun 20221.05001.08001.05001.06001.0600832,300
14 Jun 20221.06001.08001.05001.06001.06001,578,100
13 Jun 20221.07001.08001.06001.06001.0600707,000
10 Jun 20221.07001.08001.06001.08001.0800649,700
09 Jun 20221.08001.09001.07001.07001.07001,119,100
08 Jun 20221.08001.09001.07001.08001.0800519,000
07 Jun 20221.08001.09001.07001.09001.09001,101,600
06 Jun 20221.08001.08001.07001.07001.0700263,500
03 Jun 20221.08001.09001.07001.08001.0800641,700
02 Jun 20221.08001.09001.06001.08001.08001,417,500
01 Jun 20221.11001.12001.09001.09001.09001,543,600
31 May 20221.08001.12001.08001.12001.12002,193,900
30 May 20221.07001.08001.07001.07001.0700434,000
27 May 20221.07001.08001.06001.06001.0600725,800
26 May 20221.07001.07001.06001.06001.0600326,000
25 May 20221.06001.08001.05001.06001.0600996,400
24 May 20221.07001.07001.04001.05001.05002,116,700
23 May 20221.09001.09001.07001.07001.07001,269,600
20 May 20221.09001.10001.09001.09001.0900920,900
19 May 20221.10001.10001.08001.08001.08001,456,800
18 May 20221.10001.12001.10001.11001.11001,546,300
18 May 20220.068 Dividend
17 May 20221.18001.19001.16001.17001.10202,091,700
13 May 20221.17001.18001.16001.17001.10201,098,000
12 May 20221.18001.19001.16001.17001.10202,164,200
11 May 20221.19001.19001.18001.18001.1114872,400
10 May 20221.19001.20001.17001.18001.11142,856,800
09 May 20221.20001.22001.20001.20001.1303798,600
06 May 20221.22001.22001.20001.22001.14911,271,100
05 May 20221.24001.24001.22001.23001.1585769,700
04 May 20221.22001.24001.22001.23001.15851,261,900
29 Apr 20221.22001.23001.21001.22001.14911,337,900
28 Apr 20221.20001.22001.19001.22001.1491468,900
27 Apr 20221.20001.20001.19001.20001.1303679,000
26 Apr 20221.21001.21001.19001.20001.1303599,800
25 Apr 20221.19001.21001.19001.20001.1303596,400
22 Apr 20221.20001.22001.19001.19001.12083,009,800
21 Apr 20221.21001.22001.20001.21001.1397355,000
20 Apr 20221.21001.22001.20001.21001.13972,595,700
19 Apr 20221.21001.22001.20001.20001.1303595,900
18 Apr 20221.22001.22001.20001.22001.1491704,500
14 Apr 20221.23001.24001.21001.22001.14911,921,700
13 Apr 20221.21001.23001.20001.22001.14911,417,500
12 Apr 20221.26001.26001.23001.23001.15851,467,500
11 Apr 20221.26001.26001.24001.26001.18681,533,800
08 Apr 20221.28001.28001.24001.26001.18683,648,400
07 Apr 20221.27001.28001.26001.28001.20561,327,500
06 Apr 20221.27001.28001.25001.27001.19622,460,000
05 Apr 20221.24001.27001.24001.26001.18681,945,800
04 Apr 20221.22001.25001.22001.24001.1679934,900
01 Apr 20221.23001.24001.21001.23001.15851,479,400
31 Mar 20221.24001.24001.22001.24001.16791,092,600
30 Mar 20221.24001.24001.22001.24001.16791,541,600
29 Mar 20221.25001.26001.24001.24001.16791,745,600
28 Mar 20221.23001.26001.22001.25001.17743,504,900
25 Mar 20221.22001.24001.21001.23001.15852,100,000
24 Mar 20221.23001.24001.22001.22001.14911,251,500
23 Mar 20221.21001.23001.20001.23001.15852,446,900
22 Mar 20221.18001.21001.18001.20001.13031,430,700
21 Mar 20221.17001.19001.17001.18001.11141,752,200
18 Mar 20221.17001.18001.16001.16001.09261,120,100
17 Mar 20221.15001.17001.15001.17001.10202,817,400
16 Mar 20221.13001.15001.13001.14001.07372,147,900
15 Mar 20221.16001.16001.12001.12001.05493,590,400
14 Mar 20221.17001.18001.15001.16001.09262,085,900
11 Mar 20221.17001.18001.16001.18001.11141,646,900
10 Mar 20221.18001.19001.17001.17001.1020848,700
09 Mar 20221.17001.19001.17001.17001.1020882,000
08 Mar 20221.17001.19001.16001.18001.11142,281,300
07 Mar 20221.20001.21001.17001.18001.11142,398,400
04 Mar 20221.21001.22001.20001.20001.13031,585,100
03 Mar 20221.21001.24001.20001.22001.14913,763,600
02 Mar 20221.18001.20001.18001.20001.13031,562,700
01 Mar 20221.21001.22001.19001.19001.12082,319,700
28 Feb 20221.17001.20001.16001.20001.13033,460,600
25 Feb 20221.17001.18001.16001.17001.10201,076,800
24 Feb 20221.17001.19001.14001.16001.09262,399,600
23 Feb 20221.18001.20001.17001.18001.11141,349,300
22 Feb 20221.17001.18001.16001.17001.1020809,600
21 Feb 20221.17001.18001.16001.18001.1114622,100
18 Feb 20221.17001.18001.17001.17001.1020520,100
17 Feb 20221.15001.19001.15001.17001.10201,950,900
16 Feb 20221.17001.18001.14001.16001.09263,644,900
15 Feb 20221.17001.19001.15001.17001.10202,538,300
14 Feb 20221.18001.20001.17001.19001.12081,697,200
11 Feb 20221.18001.20001.17001.19001.12083,322,700
10 Feb 20221.21001.21001.18001.18001.11141,343,700
09 Feb 20221.16001.21001.16001.19001.12084,650,000
08 Feb 20221.16001.16001.15001.16001.0926614,300
07 Feb 20221.15001.16001.14001.16001.0926697,800
04 Feb 20221.14001.16001.14001.15001.0832561,600
03 Feb 20221.15001.16001.14001.14001.07371,163,800
31 Jan 20221.14001.15001.14001.15001.0832155,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...