Yahoo

Mail

Singapore markets closed

Straits Times Index
3,090.20
-20.53(-0.66%)
S&P 500
4,604.37
+18.78(+0.41%)
Dow
36,247.87
+130.47(+0.36%)
Nasdaq
14,403.97
+63.97(+0.45%)
Bitcoin USD
42,132.76
-1,646.70(-3.76%)
CMC Crypto 200
869.06
-27.65(-3.08%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2023	0.5100	0.5100	0.4800	0.4900	0.4900	4,053,800
08 Dec 2023	0.5100	0.5150	0.5000	0.5100	0.5100	1,844,000
07 Dec 2023	0.5300	0.5300	0.5000	0.5100	0.5100	2,015,700
06 Dec 2023	0.5200	0.5300	0.5200	0.5250	0.5250	1,264,900
05 Dec 2023	0.5250	0.5350	0.5200	0.5200	0.5200	2,022,900
04 Dec 2023	0.5350	0.5500	0.5200	0.5200	0.5200	3,094,900
01 Dec 2023	0.5400	0.5450	0.5300	0.5350	0.5350	2,072,600
30 Nov 2023	0.5750	0.5750	0.5400	0.5400	0.5400	4,708,900
29 Nov 2023	0.5850	0.5900	0.5700	0.5750	0.5750	968,700
28 Nov 2023	0.5900	0.5950	0.5800	0.5800	0.5800	844,800
27 Nov 2023	0.6050	0.6050	0.5850	0.5850	0.5850	738,600
24 Nov 2023	0.6050	0.6150	0.5950	0.6050	0.6050	979,300
23 Nov 2023	0.5900	0.6150	0.5850	0.6050	0.6050	2,664,200
22 Nov 2023	0.5950	0.6000	0.5800	0.5850	0.5850	1,337,700
21 Nov 2023	0.5850	0.6050	0.5850	0.5950	0.5950	836,400
20 Nov 2023	0.5950	0.6000	0.5800	0.5850	0.5850	778,200
17 Nov 2023	0.6100	0.6150	0.5900	0.5950	0.5950	637,300
16 Nov 2023	0.5950	0.6200	0.5950	0.6150	0.6150	1,167,817
15 Nov 2023	0.5800	0.6100	0.5800	0.5900	0.5900	1,574,800
14 Nov 2023	0.5800	0.5850	0.5700	0.5750	0.5750	377,800
10 Nov 2023	0.5900	0.5900	0.5700	0.5700	0.5700	719,700
09 Nov 2023	0.6150	0.6200	0.5900	0.5950	0.5950	930,600
08 Nov 2023	0.5950	0.6200	0.5800	0.6150	0.6150	2,585,200
07 Nov 2023	0.5750	0.5950	0.5700	0.5900	0.5900	1,075,400
06 Nov 2023	0.5800	0.5800	0.5700	0.5750	0.5750	1,999,900
03 Nov 2023	0.5750	0.5900	0.5750	0.5750	0.5750	2,770,300
02 Nov 2023	0.5600	0.5750	0.5550	0.5750	0.5750	1,366,800
01 Nov 2023	0.5600	0.5750	0.5550	0.5550	0.5550	902,200
31 Oct 2023	0.5500	0.5650	0.5500	0.5650	0.5650	973,000
30 Oct 2023	0.5600	0.5600	0.5400	0.5450	0.5450	895,700
27 Oct 2023	0.5700	0.5700	0.5550	0.5600	0.5600	1,074,200
26 Oct 2023	0.5500	0.5700	0.5350	0.5700	0.5700	1,715,500
25 Oct 2023	0.5750	0.5800	0.5500	0.5500	0.5500	1,559,400
24 Oct 2023	0.5550	0.5800	0.5550	0.5750	0.5750	1,192,200
23 Oct 2023	0.5800	0.5800	0.5500	0.5600	0.5600	1,232,800
20 Oct 2023	0.5950	0.5950	0.5700	0.5800	0.5800	1,875,200
19 Oct 2023	0.6100	0.6100	0.5900	0.5950	0.5950	435,100
18 Oct 2023	0.6250	0.6250	0.6100	0.6100	0.6100	581,500
17 Oct 2023	0.6350	0.6350	0.6200	0.6250	0.6250	431,500
16 Oct 2023	0.6300	0.6350	0.6200	0.6300	0.6300	607,700
13 Oct 2023	0.6350	0.6350	0.6300	0.6350	0.6350	213,200
12 Oct 2023	0.6250	0.6400	0.6250	0.6400	0.6400	1,115,900
11 Oct 2023	0.6500	0.6500	0.6200	0.6200	0.6200	1,716,600
10 Oct 2023	0.6400	0.6550	0.6400	0.6500	0.6500	536,900
09 Oct 2023	0.6450	0.6450	0.6250	0.6350	0.6350	555,300
06 Oct 2023	0.6300	0.6450	0.6250	0.6400	0.6400	287,800
05 Oct 2023	0.6350	0.6350	0.6250	0.6350	0.6350	822,900
04 Oct 2023	0.6500	0.6500	0.6250	0.6350	0.6350	1,696,200
03 Oct 2023	0.6750	0.6750	0.6450	0.6550	0.6550	1,044,600
02 Oct 2023	0.6600	0.6750	0.6600	0.6750	0.6750	806,900
29 Sept 2023	0.6550	0.6600	0.6550	0.6600	0.6600	350,100
28 Sept 2023	0.6600	0.6650	0.6500	0.6500	0.6500	877,400
27 Sept 2023	0.6650	0.6650	0.6600	0.6600	0.6600	624,500
26 Sept 2023	0.6700	0.6700	0.6600	0.6650	0.6650	555,700
25 Sept 2023	0.6800	0.6850	0.6700	0.6700	0.6700	605,600
22 Sept 2023	0.6850	0.6850	0.6750	0.6800	0.6800	480,000
21 Sept 2023	0.7050	0.7050	0.6850	0.6850	0.6850	362,700
20 Sept 2023	0.6950	0.7150	0.6900	0.7050	0.7050	466,600
19 Sept 2023	0.7000	0.7050	0.6950	0.6950	0.6950	328,000
18 Sept 2023	0.7050	0.7250	0.7000	0.7050	0.7050	1,201,200
15 Sept 2023	0.6850	0.7300	0.6750	0.7150	0.7150	3,881,300
14 Sept 2023	0.6750	0.6950	0.6750	0.6850	0.6850	1,222,900
13 Sept 2023	0.6750	0.6900	0.6750	0.6750	0.6750	566,500
12 Sept 2023	0.6700	0.6900	0.6700	0.6800	0.6800	1,105,100
11 Sept 2023	0.6700	0.6800	0.6650	0.6650	0.6650	420,289
08 Sept 2023	0.6800	0.6800	0.6600	0.6650	0.6650	1,302,600
07 Sept 2023	0.6950	0.7000	0.6800	0.6800	0.6800	754,100
06 Sept 2023	0.6850	0.7050	0.6850	0.7000	0.7000	1,109,400
05 Sept 2023	0.6950	0.7050	0.6850	0.6900	0.6900	1,212,500
04 Sept 2023	0.6950	0.7000	0.6750	0.6950	0.6950	2,075,600
31 Aug 2023	0.6700	0.6850	0.6650	0.6750	0.6750	1,150,900
30 Aug 2023	0.6850	0.6900	0.6650	0.6650	0.6650	1,016,500
29 Aug 2023	0.7200	0.7200	0.6750	0.6850	0.6850	1,741,200
28 Aug 2023	0.6600	0.7200	0.6600	0.7150	0.7150	4,758,500
25 Aug 2023	0.6550	0.6600	0.6400	0.6550	0.6550	1,232,300
24 Aug 2023	0.6600	0.6650	0.6500	0.6600	0.6600	1,164,300
23 Aug 2023	0.6450	0.6600	0.6400	0.6500	0.6500	1,243,300
22 Aug 2023	0.6400	0.6550	0.6200	0.6500	0.6500	1,957,400
21 Aug 2023	0.6700	0.6700	0.6300	0.6350	0.6350	2,158,200
18 Aug 2023	0.6600	0.6800	0.6600	0.6750	0.6750	1,778,700
17 Aug 2023	0.7100	0.7100	0.6600	0.6600	0.6600	5,547,300
16 Aug 2023	0.7350	0.7350	0.7050	0.7150	0.7150	1,718,200
15 Aug 2023	0.7350	0.7400	0.7250	0.7350	0.7350	1,142,300
14 Aug 2023	0.7500	0.7500	0.7300	0.7350	0.7350	1,538,800
11 Aug 2023	0.7600	0.7600	0.7500	0.7500	0.7500	364,100
10 Aug 2023	0.7700	0.7700	0.7550	0.7650	0.7650	479,100
08 Aug 2023	0.7850	0.7850	0.7650	0.7750	0.7750	423,200
07 Aug 2023	0.7800	0.7850	0.7750	0.7800	0.7800	400,200
04 Aug 2023	0.8000	0.8100	0.7800	0.7850	0.7850	761,500
03 Aug 2023	0.7950	0.8050	0.7900	0.7950	0.7950	458,000
02 Aug 2023	0.8200	0.8200	0.8000	0.8000	0.8000	695,700
01 Aug 2023	0.8150	0.8200	0.8050	0.8200	0.8200	1,194,000
31 Jul 2023	0.7900	0.8150	0.7850	0.8100	0.8100	3,000,600
28 Jul 2023	0.7750	0.7900	0.7700	0.7900	0.7900	1,174,700
27 Jul 2023	0.7750	0.7850	0.7700	0.7750	0.7750	1,400,900
26 Jul 2023	0.7600	0.7800	0.7600	0.7750	0.7750	1,224,400
25 Jul 2023	0.7500	0.7700	0.7350	0.7600	0.7600	2,887,000
24 Jul 2023	0.7500	0.7500	0.7400	0.7400	0.7400	449,300
21 Jul 2023	0.7550	0.7550	0.7400	0.7500	0.7500	1,788,500
20 Jul 2023	0.7500	0.7650	0.7500	0.7500	0.7500	1,018,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.20-20.53(-0.66%)

S&P 5004,604.37+18.78(+0.41%)

Dow36,247.87+130.47(+0.36%)

Nasdaq14,403.97+63.97(+0.45%)

Bitcoin USD42,132.76-1,646.70(-3.76%)

CMC Crypto 200869.06-27.65(-3.08%)

Yanlord Land Group Limited (Z25.SI)

Straits Times Index
3,090.20
-20.53(-0.66%)

S&P 500
4,604.37
+18.78(+0.41%)

Dow
36,247.87
+130.47(+0.36%)

Nasdaq
14,403.97
+63.97(+0.45%)

Bitcoin USD
42,132.76
-1,646.70(-3.76%)

CMC Crypto 200
869.06
-27.65(-3.08%)