Singapore markets closed

Yanlord Land Group Limited (Z25.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.9400-0.0150 (-1.57%)
At close: 05:04PM SGT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20220.95000.97000.94000.94000.94001,876,600
30 Sept 20220.94000.96000.91000.95500.95503,864,800
29 Sept 20220.97500.98000.93500.94500.94503,015,900
28 Sept 20220.98000.98500.96500.96500.96503,250,600
27 Sept 20221.00001.00000.98000.98000.98001,867,300
26 Sept 20221.01001.02000.99501.00001.00001,039,900
23 Sept 20221.02001.02001.00001.02001.02001,708,700
22 Sept 20221.02001.03001.01001.03001.0300294,000
21 Sept 20221.02001.03001.02001.02001.020073,500
20 Sept 20221.04001.05001.02001.02001.0200584,800
19 Sept 20221.04001.05001.03001.04001.0400876,200
16 Sept 20221.03001.06001.02001.04001.04003,136,100
15 Sept 20221.01001.04001.01001.03001.0300933,400
14 Sept 20221.01001.02001.01001.01001.0100551,800
13 Sept 20221.02001.03001.02001.02001.0200254,100
12 Sept 20221.02001.03001.01001.03001.0300222,200
09 Sept 20221.02001.03001.01001.03001.0300490,000
08 Sept 20221.01001.03001.01001.02001.0200841,500
07 Sept 20221.03001.04001.01001.01001.0100812,900
06 Sept 20221.03001.04001.03001.04001.0400126,900
05 Sept 20221.03001.04001.02001.04001.0400292,200
02 Sept 20221.04001.04001.03001.03001.0300286,700
01 Sept 20221.03001.04001.02001.03001.0300441,300
31 Aug 20221.03001.03001.02001.03001.03001,652,700
30 Aug 20221.02001.04001.02001.03001.0300335,700
29 Aug 20221.02001.04001.02001.03001.0300378,800
26 Aug 20221.03001.04001.03001.03001.0300337,200
25 Aug 20221.03001.04001.02001.03001.0300352,800
24 Aug 20221.03001.04001.02001.02001.0200484,500
23 Aug 20221.03001.04001.03001.03001.0300450,800
22 Aug 20221.04001.05001.03001.04001.0400593,200
19 Aug 20221.06001.06001.04001.04001.0400647,100
18 Aug 20221.04001.06001.04001.05001.0500387,100
17 Aug 20221.06001.08001.04001.04001.04001,434,000
16 Aug 20221.07001.07001.06001.06001.0600552,500
15 Aug 20221.05001.07001.05001.06001.0600809,300
12 Aug 20221.05001.06001.04001.05001.05001,339,100
11 Aug 20221.03001.05001.03001.04001.0400385,900
10 Aug 20221.04001.05001.03001.04001.04001,009,200
08 Aug 20221.04001.05001.04001.04001.0400439,300
05 Aug 20221.04001.05001.04001.05001.0500311,400
04 Aug 20221.04001.05001.03001.04001.04001,243,700
03 Aug 20221.03001.04001.02001.04001.0400461,700
02 Aug 20221.03001.04001.03001.04001.0400276,900
01 Aug 20221.02001.04001.02001.03001.0300582,200
29 Jul 20221.03001.05001.03001.03001.03001,026,200
28 Jul 20221.03001.04001.02001.03001.0300898,300
27 Jul 20221.04001.04001.03001.03001.0300369,200
26 Jul 20221.03001.05001.03001.04001.0400681,700
25 Jul 20221.04001.05001.03001.05001.0500493,900
22 Jul 20221.04001.05001.03001.04001.0400324,200
21 Jul 20221.03001.05001.03001.03001.0300547,200
20 Jul 20221.04001.05001.03001.03001.0300265,800
19 Jul 20221.03001.05001.03001.03001.0300283,900
18 Jul 20221.03001.04001.02001.04001.0400172,900
15 Jul 20221.04001.04001.02001.02001.02001,822,200
14 Jul 20221.05001.06001.03001.03001.03002,087,600
13 Jul 20221.06001.07001.05001.06001.0600968,300
12 Jul 20221.06001.07001.05001.05001.0500326,200
08 Jul 20221.07001.07001.06001.07001.0700108,100
07 Jul 20221.07001.07001.06001.06001.0600693,200
06 Jul 20221.08001.08001.06001.06001.0600372,500
05 Jul 20221.09001.09001.07001.07001.0700170,100
04 Jul 20221.07001.10001.07001.09001.0900776,400
01 Jul 20221.06001.08001.06001.08001.0800373,500
30 Jun 20221.09001.10001.06001.06001.06001,235,200
29 Jun 20221.07001.09001.07001.08001.0800518,600
28 Jun 20221.07001.08001.06001.08001.0800270,300
27 Jun 20221.08001.09001.07001.07001.0700295,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...