Singapore markets closed

Yanlord Land Group Limited (Z25.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.4900-0.0200 (-3.92%)
At close: 05:04PM SGT
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 20230.51000.51000.48000.49000.49004,053,800
08 Dec 20230.51000.51500.50000.51000.51001,844,000
07 Dec 20230.53000.53000.50000.51000.51002,015,700
06 Dec 20230.52000.53000.52000.52500.52501,264,900
05 Dec 20230.52500.53500.52000.52000.52002,022,900
04 Dec 20230.53500.55000.52000.52000.52003,094,900
01 Dec 20230.54000.54500.53000.53500.53502,072,600
30 Nov 20230.57500.57500.54000.54000.54004,708,900
29 Nov 20230.58500.59000.57000.57500.5750968,700
28 Nov 20230.59000.59500.58000.58000.5800844,800
27 Nov 20230.60500.60500.58500.58500.5850738,600
24 Nov 20230.60500.61500.59500.60500.6050979,300
23 Nov 20230.59000.61500.58500.60500.60502,664,200
22 Nov 20230.59500.60000.58000.58500.58501,337,700
21 Nov 20230.58500.60500.58500.59500.5950836,400
20 Nov 20230.59500.60000.58000.58500.5850778,200
17 Nov 20230.61000.61500.59000.59500.5950637,300
16 Nov 20230.59500.62000.59500.61500.61501,167,817
15 Nov 20230.58000.61000.58000.59000.59001,574,800
14 Nov 20230.58000.58500.57000.57500.5750377,800
10 Nov 20230.59000.59000.57000.57000.5700719,700
09 Nov 20230.61500.62000.59000.59500.5950930,600
08 Nov 20230.59500.62000.58000.61500.61502,585,200
07 Nov 20230.57500.59500.57000.59000.59001,075,400
06 Nov 20230.58000.58000.57000.57500.57501,999,900
03 Nov 20230.57500.59000.57500.57500.57502,770,300
02 Nov 20230.56000.57500.55500.57500.57501,366,800
01 Nov 20230.56000.57500.55500.55500.5550902,200
31 Oct 20230.55000.56500.55000.56500.5650973,000
30 Oct 20230.56000.56000.54000.54500.5450895,700
27 Oct 20230.57000.57000.55500.56000.56001,074,200
26 Oct 20230.55000.57000.53500.57000.57001,715,500
25 Oct 20230.57500.58000.55000.55000.55001,559,400
24 Oct 20230.55500.58000.55500.57500.57501,192,200
23 Oct 20230.58000.58000.55000.56000.56001,232,800
20 Oct 20230.59500.59500.57000.58000.58001,875,200
19 Oct 20230.61000.61000.59000.59500.5950435,100
18 Oct 20230.62500.62500.61000.61000.6100581,500
17 Oct 20230.63500.63500.62000.62500.6250431,500
16 Oct 20230.63000.63500.62000.63000.6300607,700
13 Oct 20230.63500.63500.63000.63500.6350213,200
12 Oct 20230.62500.64000.62500.64000.64001,115,900
11 Oct 20230.65000.65000.62000.62000.62001,716,600
10 Oct 20230.64000.65500.64000.65000.6500536,900
09 Oct 20230.64500.64500.62500.63500.6350555,300
06 Oct 20230.63000.64500.62500.64000.6400287,800
05 Oct 20230.63500.63500.62500.63500.6350822,900
04 Oct 20230.65000.65000.62500.63500.63501,696,200
03 Oct 20230.67500.67500.64500.65500.65501,044,600
02 Oct 20230.66000.67500.66000.67500.6750806,900
29 Sept 20230.65500.66000.65500.66000.6600350,100
28 Sept 20230.66000.66500.65000.65000.6500877,400
27 Sept 20230.66500.66500.66000.66000.6600624,500
26 Sept 20230.67000.67000.66000.66500.6650555,700
25 Sept 20230.68000.68500.67000.67000.6700605,600
22 Sept 20230.68500.68500.67500.68000.6800480,000
21 Sept 20230.70500.70500.68500.68500.6850362,700
20 Sept 20230.69500.71500.69000.70500.7050466,600
19 Sept 20230.70000.70500.69500.69500.6950328,000
18 Sept 20230.70500.72500.70000.70500.70501,201,200
15 Sept 20230.68500.73000.67500.71500.71503,881,300
14 Sept 20230.67500.69500.67500.68500.68501,222,900
13 Sept 20230.67500.69000.67500.67500.6750566,500
12 Sept 20230.67000.69000.67000.68000.68001,105,100
11 Sept 20230.67000.68000.66500.66500.6650420,289
08 Sept 20230.68000.68000.66000.66500.66501,302,600
07 Sept 20230.69500.70000.68000.68000.6800754,100
06 Sept 20230.68500.70500.68500.70000.70001,109,400
05 Sept 20230.69500.70500.68500.69000.69001,212,500
04 Sept 20230.69500.70000.67500.69500.69502,075,600
31 Aug 20230.67000.68500.66500.67500.67501,150,900
30 Aug 20230.68500.69000.66500.66500.66501,016,500
29 Aug 20230.72000.72000.67500.68500.68501,741,200
28 Aug 20230.66000.72000.66000.71500.71504,758,500
25 Aug 20230.65500.66000.64000.65500.65501,232,300
24 Aug 20230.66000.66500.65000.66000.66001,164,300
23 Aug 20230.64500.66000.64000.65000.65001,243,300
22 Aug 20230.64000.65500.62000.65000.65001,957,400
21 Aug 20230.67000.67000.63000.63500.63502,158,200
18 Aug 20230.66000.68000.66000.67500.67501,778,700
17 Aug 20230.71000.71000.66000.66000.66005,547,300
16 Aug 20230.73500.73500.70500.71500.71501,718,200
15 Aug 20230.73500.74000.72500.73500.73501,142,300
14 Aug 20230.75000.75000.73000.73500.73501,538,800
11 Aug 20230.76000.76000.75000.75000.7500364,100
10 Aug 20230.77000.77000.75500.76500.7650479,100
08 Aug 20230.78500.78500.76500.77500.7750423,200
07 Aug 20230.78000.78500.77500.78000.7800400,200
04 Aug 20230.80000.81000.78000.78500.7850761,500
03 Aug 20230.79500.80500.79000.79500.7950458,000
02 Aug 20230.82000.82000.80000.80000.8000695,700
01 Aug 20230.81500.82000.80500.82000.82001,194,000
31 Jul 20230.79000.81500.78500.81000.81003,000,600
28 Jul 20230.77500.79000.77000.79000.79001,174,700
27 Jul 20230.77500.78500.77000.77500.77501,400,900
26 Jul 20230.76000.78000.76000.77500.77501,224,400
25 Jul 20230.75000.77000.73500.76000.76002,887,000
24 Jul 20230.75000.75000.74000.74000.7400449,300
21 Jul 20230.75500.75500.74000.75000.75001,788,500
20 Jul 20230.75000.76500.75000.75000.75001,018,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...