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 |
|---|---|---|---|---|---|---|
| 06 Jul 2020 | 1.2400 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 5,449,600 |
| 03 Jul 2020 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 2,635,500 |
| 02 Jul 2020 | 1.1700 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 4,272,300 |
| 01 Jul 2020 | 1.1700 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 1,548,700 |
| 30 Jun 2020 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 1,962,800 |
| 29 Jun 2020 | 1.1500 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 1,852,100 |
| 26 Jun 2020 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 1,027,300 |
| 25 Jun 2020 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 1,447,500 |
| 24 Jun 2020 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 1,029,600 |
| 23 Jun 2020 | 1.1700 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 2,793,100 |
| 22 Jun 2020 | 1.1700 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 2,705,700 |
| 19 Jun 2020 | 1.1900 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 2,348,400 |
| 18 Jun 2020 | 1.1700 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 2,709,400 |
| 17 Jun 2020 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 1,373,300 |
| 16 Jun 2020 | 1.1800 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 1,926,000 |
| 15 Jun 2020 | 1.1600 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 2,752,700 |
| 12 Jun 2020 | 1.1300 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | 3,775,800 |
| 11 Jun 2020 | 1.1900 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 4,317,700 |
| 10 Jun 2020 | 1.1400 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 4,761,900 |
| 09 Jun 2020 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 3,476,500 |
| 08 Jun 2020 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 3,182,600 |
| 05 Jun 2020 | 1.0900 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 2,874,400 |
| 04 Jun 2020 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 2,087,200 |
| 03 Jun 2020 | 1.1200 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 2,162,500 |
| 02 Jun 2020 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 1,590,600 |
| 01 Jun 2020 | 1.1100 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 1,320,300 |
| 29 May 2020 | 1.0900 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 1,678,400 |
| 28 May 2020 | 1.1400 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 1,106,200 |
| 27 May 2020 | 1.0800 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 3,518,800 |
| 26 May 2020 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 1,765,600 |
| 22 May 2020 | 1.0700 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 1,804,900 |
| 21 May 2020 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 588,800 |
| 20 May 2020 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 480,800 |
| 19 May 2020 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 1,203,600 |
| 18 May 2020 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 912,100 |
| 15 May 2020 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 2,015,700 |
| 14 May 2020 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 1,901,700 |
| 13 May 2020 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 688,600 |
| 12 May 2020 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 750,700 |
| 11 May 2020 | 1.0600 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 2,089,900 |
| 08 May 2020 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 2,063,300 |
| 06 May 2020 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 931,300 |
| 05 May 2020 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 1,048,600 |
| 04 May 2020 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 1,083,800 |
| 30 Apr 2020 | 1.0600 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 1,719,200 |
| 29 Apr 2020 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 1,665,400 |
| 28 Apr 2020 | 1.0500 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 852,400 |
| 27 Apr 2020 | 1.0500 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 325,800 |
| 24 Apr 2020 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 929,600 |
| 23 Apr 2020 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 1,951,300 |
| 22 Apr 2020 | 1.0300 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 530,600 |
| 21 Apr 2020 | 1.0600 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 1,301,700 |
| 20 Apr 2020 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 1,169,600 |
| 17 Apr 2020 | 1.0500 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 2,985,800 |
| 16 Apr 2020 | 1.0100 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 2,446,400 |
| 15 Apr 2020 | 1.0300 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 1,461,400 |
| 14 Apr 2020 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 2,174,000 |
| 13 Apr 2020 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 465,800 |
| 09 Apr 2020 | 1.0400 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 1,621,500 |
| 08 Apr 2020 | 1.0000 | 1.0400 | 0.9950 | 1.0200 | 1.0200 | 2,448,500 |
| 07 Apr 2020 | 1.0100 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 2,543,400 |
| 06 Apr 2020 | 0.9700 | 0.9950 | 0.9700 | 0.9900 | 0.9900 | 1,399,700 |
| 03 Apr 2020 | 0.9850 | 1.0100 | 0.9600 | 0.9750 | 0.9750 | 1,693,200 |
| 02 Apr 2020 | 0.9700 | 0.9900 | 0.9650 | 0.9850 | 0.9850 | 1,200,300 |
| 01 Apr 2020 | 0.9850 | 0.9850 | 0.9650 | 0.9700 | 0.9700 | 1,384,700 |
| 31 Mar 2020 | 1.0000 | 1.0100 | 0.9700 | 0.9850 | 0.9850 | 1,642,800 |
| 30 Mar 2020 | 0.9650 | 0.9950 | 0.9600 | 0.9950 | 0.9950 | 862,100 |
| 27 Mar 2020 | 0.9950 | 1.0000 | 0.9650 | 0.9800 | 0.9800 | 1,875,400 |
| 26 Mar 2020 | 0.9700 | 0.9950 | 0.9650 | 0.9650 | 0.9650 | 2,419,400 |
| 25 Mar 2020 | 0.9650 | 0.9750 | 0.9400 | 0.9650 | 0.9650 | 1,988,700 |
| 24 Mar 2020 | 0.9200 | 0.9600 | 0.9200 | 0.9450 | 0.9450 | 2,883,700 |
| 23 Mar 2020 | 0.9500 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 3,081,100 |
| 20 Mar 2020 | 0.9400 | 0.9850 | 0.9150 | 0.9850 | 0.9850 | 4,037,700 |
| 19 Mar 2020 | 0.9750 | 0.9950 | 0.9350 | 0.9350 | 0.9350 | 5,199,000 |
| 18 Mar 2020 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 17 Mar 2020 | 0.9600 | 1.0100 | 0.9550 | 1.0100 | 1.0100 | 3,146,600 |
| 16 Mar 2020 | 0.9950 | 0.9950 | 0.9600 | 0.9800 | 0.9800 | 3,005,700 |
| 13 Mar 2020 | 0.9800 | 1.0400 | 0.9300 | 1.0100 | 1.0100 | 2,817,700 |
| 12 Mar 2020 | 1.0600 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 3,276,100 |
| 11 Mar 2020 | 1.0900 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 2,290,700 |
| 10 Mar 2020 | 1.0800 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 2,072,700 |
| 09 Mar 2020 | 1.1100 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 4,082,700 |
| 06 Mar 2020 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 2,056,000 |
| 05 Mar 2020 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 1,248,200 |
| 04 Mar 2020 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 2,445,900 |
| 03 Mar 2020 | 1.1700 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 1,753,900 |
| 02 Mar 2020 | 1.1500 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 3,248,400 |
| 28 Feb 2020 | 1.1600 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 3,079,300 |
| 27 Feb 2020 | 1.1700 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 2,557,100 |
| 26 Feb 2020 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 435,900 |
| 25 Feb 2020 | 1.1500 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 2,956,000 |
| 24 Feb 2020 | 1.1700 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 1,339,500 |
| 21 Feb 2020 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 862,500 |
| 20 Feb 2020 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 718,000 |
| 19 Feb 2020 | 1.1900 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 1,176,000 |
| 18 Feb 2020 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 618,700 |
| 17 Feb 2020 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 934,800 |
| 14 Feb 2020 | 1.1900 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 1,427,100 |
| 13 Feb 2020 | 1.1900 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 957,500 |
| 12 Feb 2020 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 1,765,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.