Singapore markets open in 4 hours 26 minutes
Straits Times Index
3,111.65 +18.85 (+0.61%) S&P 500
3,911.74 +116.01 (+3.06%) Dow
31,500.68 +823.28 (+2.68%) Nasdaq
11,607.62 +375.42 (+3.34%) BTC-USD
21,262.88 +70.67 (+0.33%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Yanlord Land Group Limited (Z25.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 479,800 |
| 23 Jun 2022 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 146,600 |
| 22 Jun 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 448,700 |
| 21 Jun 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 181,200 |
| 20 Jun 2022 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 344,700 |
| 17 Jun 2022 | 1.0600 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 4,304,100 |
| 16 Jun 2022 | 1.0800 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 1,174,800 |
| 15 Jun 2022 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 832,300 |
| 14 Jun 2022 | 1.0600 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 1,578,100 |
| 13 Jun 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 707,000 |
| 10 Jun 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 649,700 |
| 09 Jun 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 1,119,100 |
| 08 Jun 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 519,000 |
| 07 Jun 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 1,101,600 |
| 06 Jun 2022 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 263,500 |
| 03 Jun 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 641,700 |
| 02 Jun 2022 | 1.0800 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 1,417,500 |
| 01 Jun 2022 | 1.1100 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 1,543,600 |
| 31 May 2022 | 1.0800 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 2,193,900 |
| 30 May 2022 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 434,000 |
| 27 May 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 725,800 |
| 26 May 2022 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 326,000 |
| 25 May 2022 | 1.0600 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 996,400 |
| 24 May 2022 | 1.0700 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 2,116,700 |
| 23 May 2022 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 1,269,600 |
| 20 May 2022 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 920,900 |
| 19 May 2022 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 1,456,800 |
| 18 May 2022 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 1,546,300 |
| 18 May 2022 | 0.068 Dividend | |||||
| 17 May 2022 | 1.1800 | 1.1900 | 1.1600 | 1.1700 | 1.1020 | 2,091,700 |
| 13 May 2022 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1020 | 1,098,000 |
| 12 May 2022 | 1.1800 | 1.1900 | 1.1600 | 1.1700 | 1.1020 | 2,164,200 |
| 11 May 2022 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1114 | 872,400 |
| 10 May 2022 | 1.1900 | 1.2000 | 1.1700 | 1.1800 | 1.1114 | 2,856,800 |
| 09 May 2022 | 1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.1303 | 798,600 |
| 06 May 2022 | 1.2200 | 1.2200 | 1.2000 | 1.2200 | 1.1491 | 1,271,100 |
| 05 May 2022 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | 1.1585 | 769,700 |
| 04 May 2022 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.1585 | 1,261,900 |
| 29 Apr 2022 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.1491 | 1,337,900 |
| 28 Apr 2022 | 1.2000 | 1.2200 | 1.1900 | 1.2200 | 1.1491 | 468,900 |
| 27 Apr 2022 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.1303 | 679,000 |
| 26 Apr 2022 | 1.2100 | 1.2100 | 1.1900 | 1.2000 | 1.1303 | 599,800 |
| 25 Apr 2022 | 1.1900 | 1.2100 | 1.1900 | 1.2000 | 1.1303 | 596,400 |
| 22 Apr 2022 | 1.2000 | 1.2200 | 1.1900 | 1.1900 | 1.1208 | 3,009,800 |
| 21 Apr 2022 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.1397 | 355,000 |
| 20 Apr 2022 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.1397 | 2,595,700 |
| 19 Apr 2022 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.1303 | 595,900 |
| 18 Apr 2022 | 1.2200 | 1.2200 | 1.2000 | 1.2200 | 1.1491 | 704,500 |
| 14 Apr 2022 | 1.2300 | 1.2400 | 1.2100 | 1.2200 | 1.1491 | 1,921,700 |
| 13 Apr 2022 | 1.2100 | 1.2300 | 1.2000 | 1.2200 | 1.1491 | 1,417,500 |
| 12 Apr 2022 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.1585 | 1,467,500 |
| 11 Apr 2022 | 1.2600 | 1.2600 | 1.2400 | 1.2600 | 1.1868 | 1,533,800 |
| 08 Apr 2022 | 1.2800 | 1.2800 | 1.2400 | 1.2600 | 1.1868 | 3,648,400 |
| 07 Apr 2022 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2056 | 1,327,500 |
| 06 Apr 2022 | 1.2700 | 1.2800 | 1.2500 | 1.2700 | 1.1962 | 2,460,000 |
| 05 Apr 2022 | 1.2400 | 1.2700 | 1.2400 | 1.2600 | 1.1868 | 1,945,800 |
| 04 Apr 2022 | 1.2200 | 1.2500 | 1.2200 | 1.2400 | 1.1679 | 934,900 |
| 01 Apr 2022 | 1.2300 | 1.2400 | 1.2100 | 1.2300 | 1.1585 | 1,479,400 |
| 31 Mar 2022 | 1.2400 | 1.2400 | 1.2200 | 1.2400 | 1.1679 | 1,092,600 |
| 30 Mar 2022 | 1.2400 | 1.2400 | 1.2200 | 1.2400 | 1.1679 | 1,541,600 |
| 29 Mar 2022 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.1679 | 1,745,600 |
| 28 Mar 2022 | 1.2300 | 1.2600 | 1.2200 | 1.2500 | 1.1774 | 3,504,900 |
| 25 Mar 2022 | 1.2200 | 1.2400 | 1.2100 | 1.2300 | 1.1585 | 2,100,000 |
| 24 Mar 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.1491 | 1,251,500 |
| 23 Mar 2022 | 1.2100 | 1.2300 | 1.2000 | 1.2300 | 1.1585 | 2,446,900 |
| 22 Mar 2022 | 1.1800 | 1.2100 | 1.1800 | 1.2000 | 1.1303 | 1,430,700 |
| 21 Mar 2022 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1114 | 1,752,200 |
| 18 Mar 2022 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.0926 | 1,120,100 |
| 17 Mar 2022 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1020 | 2,817,400 |
| 16 Mar 2022 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.0737 | 2,147,900 |
| 15 Mar 2022 | 1.1600 | 1.1600 | 1.1200 | 1.1200 | 1.0549 | 3,590,400 |
| 14 Mar 2022 | 1.1700 | 1.1800 | 1.1500 | 1.1600 | 1.0926 | 2,085,900 |
| 11 Mar 2022 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1114 | 1,646,900 |
| 10 Mar 2022 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1020 | 848,700 |
| 09 Mar 2022 | 1.1700 | 1.1900 | 1.1700 | 1.1700 | 1.1020 | 882,000 |
| 08 Mar 2022 | 1.1700 | 1.1900 | 1.1600 | 1.1800 | 1.1114 | 2,281,300 |
| 07 Mar 2022 | 1.2000 | 1.2100 | 1.1700 | 1.1800 | 1.1114 | 2,398,400 |
| 04 Mar 2022 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.1303 | 1,585,100 |
| 03 Mar 2022 | 1.2100 | 1.2400 | 1.2000 | 1.2200 | 1.1491 | 3,763,600 |
| 02 Mar 2022 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.1303 | 1,562,700 |
| 01 Mar 2022 | 1.2100 | 1.2200 | 1.1900 | 1.1900 | 1.1208 | 2,319,700 |
| 28 Feb 2022 | 1.1700 | 1.2000 | 1.1600 | 1.2000 | 1.1303 | 3,460,600 |
| 25 Feb 2022 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1020 | 1,076,800 |
| 24 Feb 2022 | 1.1700 | 1.1900 | 1.1400 | 1.1600 | 1.0926 | 2,399,600 |
| 23 Feb 2022 | 1.1800 | 1.2000 | 1.1700 | 1.1800 | 1.1114 | 1,349,300 |
| 22 Feb 2022 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1020 | 809,600 |
| 21 Feb 2022 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1114 | 622,100 |
| 18 Feb 2022 | 1.1700 | 1.1800 | 1.1700 | 1.1700 | 1.1020 | 520,100 |
| 17 Feb 2022 | 1.1500 | 1.1900 | 1.1500 | 1.1700 | 1.1020 | 1,950,900 |
| 16 Feb 2022 | 1.1700 | 1.1800 | 1.1400 | 1.1600 | 1.0926 | 3,644,900 |
| 15 Feb 2022 | 1.1700 | 1.1900 | 1.1500 | 1.1700 | 1.1020 | 2,538,300 |
| 14 Feb 2022 | 1.1800 | 1.2000 | 1.1700 | 1.1900 | 1.1208 | 1,697,200 |
| 11 Feb 2022 | 1.1800 | 1.2000 | 1.1700 | 1.1900 | 1.1208 | 3,322,700 |
| 10 Feb 2022 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1114 | 1,343,700 |
| 09 Feb 2022 | 1.1600 | 1.2100 | 1.1600 | 1.1900 | 1.1208 | 4,650,000 |
| 08 Feb 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.0926 | 614,300 |
| 07 Feb 2022 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.0926 | 697,800 |
| 04 Feb 2022 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.0832 | 561,600 |
| 03 Feb 2022 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.0737 | 1,163,800 |
| 31 Jan 2022 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.0832 | 155,300 |
| *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.
