Mail

Z25.SI - Yanlord Land Group Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Jul 2019	1.3000	1.3100	1.2900	1.3000	1.3000	1,642,000
18 Jul 2019	1.3000	1.3100	1.2900	1.2900	1.2900	957,000
17 Jul 2019	1.3100	1.3200	1.2900	1.3200	1.3200	757,200
16 Jul 2019	1.3100	1.3100	1.2900	1.3100	1.3100	763,300
15 Jul 2019	1.3200	1.3200	1.3000	1.3000	1.3000	591,000
12 Jul 2019	1.3000	1.3200	1.2900	1.3200	1.3200	1,502,500
11 Jul 2019	1.3000	1.3100	1.2900	1.2900	1.2900	1,685,200
10 Jul 2019	1.3000	1.3000	1.2800	1.2800	1.2800	1,779,600
09 Jul 2019	1.3100	1.3200	1.2900	1.2900	1.2900	657,700
08 Jul 2019	1.3100	1.3200	1.2800	1.3100	1.3100	2,211,200
05 Jul 2019	1.3400	1.3400	1.3100	1.3100	1.3100	1,748,100
04 Jul 2019	1.3500	1.3600	1.3300	1.3300	1.3300	1,742,600
03 Jul 2019	1.3300	1.3400	1.3200	1.3400	1.3400	2,205,600
02 Jul 2019	1.3400	1.3400	1.3000	1.3100	1.3100	1,243,100
01 Jul 2019	1.3100	1.3400	1.3100	1.3300	1.3300	2,432,700
28 Jun 2019	1.3100	1.3200	1.2900	1.2900	1.2900	1,433,200
27 Jun 2019	1.3000	1.3200	1.2900	1.3100	1.3100	2,669,100
26 Jun 2019	1.2700	1.3000	1.2700	1.3000	1.3000	2,781,700
25 Jun 2019	1.2900	1.3000	1.2700	1.2800	1.2800	1,824,000
24 Jun 2019	1.3300	1.3300	1.2900	1.3000	1.3000	1,840,300
21 Jun 2019	1.3000	1.3300	1.2800	1.3200	1.3200	4,317,800
20 Jun 2019	1.2800	1.3100	1.2700	1.2900	1.2900	3,773,800
19 Jun 2019	1.2500	1.2600	1.2400	1.2500	1.2500	2,730,000
18 Jun 2019	1.2300	1.2500	1.2100	1.2300	1.2300	3,086,800
17 Jun 2019	1.2400	1.2400	1.2200	1.2200	1.2200	622,900
14 Jun 2019	1.2400	1.2500	1.2300	1.2300	1.2300	1,219,500
13 Jun 2019	1.2400	1.2500	1.2300	1.2500	1.2500	758,500
12 Jun 2019	1.2600	1.2700	1.2300	1.2400	1.2400	2,434,000
11 Jun 2019	1.2300	1.2600	1.2300	1.2500	1.2500	4,800,900
10 Jun 2019	1.2300	1.2500	1.2200	1.2300	1.2300	3,797,100
07 Jun 2019	1.2100	1.2300	1.2000	1.2200	1.2200	1,548,300
06 Jun 2019	1.2300	1.2300	1.1900	1.2100	1.2100	2,334,900
04 Jun 2019	1.2200	1.2400	1.2100	1.2400	1.2400	1,739,200
03 Jun 2019	1.2100	1.2300	1.2000	1.2200	1.2200	1,100,200
31 May 2019	1.2100	1.2300	1.1900	1.1900	1.1900	1,652,400
30 May 2019	1.2200	1.2500	1.2100	1.2100	1.2100	2,440,800
29 May 2019	1.2200	1.2400	1.2100	1.2300	1.2300	1,541,400
28 May 2019	1.2400	1.2400	1.2100	1.2400	1.2400	3,235,500
27 May 2019	1.2200	1.2500	1.2100	1.2500	1.2500	1,672,200
24 May 2019	1.2100	1.2400	1.2000	1.2200	1.2200	2,714,200
23 May 2019	1.2600	1.2600	1.2100	1.2200	1.2200	3,113,600
22 May 2019	1.2900	1.2900	1.2300	1.2700	1.2700	3,327,300
21 May 2019	1.3400	1.3400	1.2800	1.2800	1.2800	5,917,000
21 May 2019	0.068 Dividend
17 May 2019	1.4400	1.4400	1.4100	1.4100	1.3420	2,569,600
16 May 2019	1.4400	1.4500	1.4100	1.4400	1.3706	2,116,300
15 May 2019	1.4400	1.4400	1.4100	1.4400	1.3706	2,815,400
14 May 2019	1.4000	1.4400	1.3900	1.4400	1.3706	2,319,400
13 May 2019	1.4300	1.4400	1.4100	1.4100	1.3420	3,434,300
10 May 2019	1.4300	1.4400	1.4200	1.4300	1.3610	1,858,500
09 May 2019	1.4500	1.4500	1.4100	1.4400	1.3706	2,086,500
08 May 2019	1.4400	1.4600	1.4300	1.4600	1.3896	562,600
07 May 2019	1.4200	1.4700	1.4200	1.4600	1.3896	1,103,800
06 May 2019	1.4500	1.4500	1.4000	1.4200	1.3515	2,549,500
03 May 2019	1.4500	1.4700	1.4500	1.4600	1.3896	728,600
02 May 2019	1.4600	1.4700	1.4500	1.4600	1.3896	1,069,800
30 Apr 2019	1.4800	1.4800	1.4600	1.4600	1.3896	570,000
29 Apr 2019	1.4600	1.4900	1.4600	1.4800	1.4086	677,200
26 Apr 2019	1.4900	1.5000	1.4500	1.4700	1.3991	2,161,800
25 Apr 2019	1.4900	1.5000	1.4700	1.4800	1.4086	2,099,700
24 Apr 2019	1.4800	1.5000	1.4700	1.4900	1.4181	2,585,200
23 Apr 2019	1.4600	1.4900	1.4500	1.4800	1.4086	2,105,500
22 Apr 2019	1.4800	1.4900	1.4600	1.4700	1.3991	1,404,300
18 Apr 2019	1.5100	1.5200	1.4600	1.4800	1.4086	2,481,600
17 Apr 2019	1.5300	1.5500	1.5100	1.5100	1.4372	3,253,500
16 Apr 2019	1.5100	1.5400	1.5000	1.5300	1.4562	3,742,400
15 Apr 2019	1.5100	1.5200	1.5000	1.5100	1.4372	2,089,300
12 Apr 2019	1.4800	1.5000	1.4700	1.4900	1.4181	1,308,900
11 Apr 2019	1.4900	1.4900	1.4600	1.4700	1.3991	1,211,200
10 Apr 2019	1.4300	1.4800	1.4300	1.4800	1.4086	4,097,000
09 Apr 2019	1.4300	1.4300	1.4100	1.4200	1.3515	1,007,400
08 Apr 2019	1.4200	1.4400	1.4100	1.4300	1.3610	1,737,400
05 Apr 2019	1.4000	1.4300	1.4000	1.4200	1.3515	1,875,200
04 Apr 2019	1.4100	1.4100	1.3800	1.3900	1.3230	1,833,400
03 Apr 2019	1.4000	1.4000	1.3800	1.4000	1.3325	2,210,200
02 Apr 2019	1.4000	1.4000	1.3800	1.3900	1.3230	4,661,600
01 Apr 2019	1.3700	1.4000	1.3700	1.4000	1.3325	2,542,700
29 Mar 2019	1.3400	1.3600	1.3200	1.3600	1.2944	2,430,200
28 Mar 2019	1.3200	1.3500	1.3100	1.3400	1.2754	3,200,700
27 Mar 2019	1.3200	1.3200	1.3000	1.3200	1.2563	932,900
26 Mar 2019	1.3300	1.3400	1.3100	1.3100	1.2468	1,988,500
25 Mar 2019	1.3400	1.3400	1.3200	1.3300	1.2659	1,457,500
22 Mar 2019	1.3600	1.3700	1.3400	1.3400	1.2754	1,117,400
21 Mar 2019	1.3700	1.3700	1.3500	1.3500	1.2849	780,200
20 Mar 2019	1.3600	1.3700	1.3500	1.3600	1.2944	1,156,000
19 Mar 2019	1.3700	1.3800	1.3500	1.3600	1.2944	1,350,700
18 Mar 2019	1.3400	1.3700	1.3200	1.3600	1.2944	2,864,900
15 Mar 2019	1.3700	1.3700	1.3400	1.3400	1.2754	2,106,700
14 Mar 2019	1.3700	1.3800	1.3500	1.3600	1.2944	1,713,500
13 Mar 2019	1.3600	1.3700	1.3400	1.3700	1.3039	1,356,400
12 Mar 2019	1.3500	1.3700	1.3500	1.3600	1.2944	1,179,900
11 Mar 2019	1.3400	1.3600	1.3300	1.3400	1.2754	824,600
08 Mar 2019	1.3800	1.3900	1.3400	1.3500	1.2849	3,141,600
07 Mar 2019	1.3800	1.4000	1.3600	1.3900	1.3230	1,900,900
06 Mar 2019	1.3800	1.3900	1.3400	1.3700	1.3039	3,138,600
05 Mar 2019	1.3800	1.4000	1.3800	1.4000	1.3325	2,020,500
04 Mar 2019	1.3900	1.4000	1.3600	1.3800	1.3134	2,825,100
01 Mar 2019	1.3900	1.4000	1.3700	1.3900	1.3230	1,447,500
28 Feb 2019	1.4200	1.4300	1.3600	1.3900	1.3230	4,891,500
27 Feb 2019	1.4700	1.4700	1.4400	1.4600	1.3896	1,808,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...