Z25.SI - Yanlord Land Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20201.21001.21001.18001.20001.20002,639,200
23 Jan 20201.23001.25001.20001.22001.22002,847,500
22 Jan 20201.25001.25001.22001.25001.25003,416,900
21 Jan 20201.27001.27001.24001.25001.25001,689,800
20 Jan 20201.26001.29001.26001.27001.27002,255,600
17 Jan 20201.25001.27001.24001.26001.26002,786,100
16 Jan 20201.22001.25001.22001.24001.24001,765,100
15 Jan 20201.23001.24001.21001.22001.22001,947,200
14 Jan 20201.25001.25001.22001.23001.23002,077,100
13 Jan 20201.23001.25001.22001.24001.24002,688,900
10 Jan 20201.22001.23001.21001.22001.22002,152,600
09 Jan 20201.21001.22001.20001.22001.22001,063,200
08 Jan 20201.21001.21001.19001.21001.21002,520,600
07 Jan 20201.20001.23001.20001.22001.22001,161,000
06 Jan 20201.21001.22001.20001.21001.21002,181,700
03 Jan 20201.24001.25001.23001.25001.25003,491,400
02 Jan 20201.22001.24001.20001.23001.23003,061,700
31 Dec 20191.21001.22001.21001.21001.21004,174,900
30 Dec 20191.20001.22001.20001.22001.22001,076,100
27 Dec 20191.20001.21001.19001.20001.20001,186,000
26 Dec 20191.19001.20001.18001.19001.1900209,000
25 Dec 20191.19001.19001.19001.19001.1900-
24 Dec 20191.19001.20001.18001.19001.1900353,400
23 Dec 20191.19001.20001.18001.19001.1900687,500
20 Dec 20191.17001.19001.17001.19001.1900913,300
19 Dec 20191.17001.18001.16001.18001.1800936,700
18 Dec 20191.16001.17001.15001.17001.17001,242,000
17 Dec 20191.17001.18001.16001.16001.16001,136,900
16 Dec 20191.18001.18001.17001.17001.1700452,500
13 Dec 20191.18001.19001.17001.18001.18001,238,100
12 Dec 20191.17001.17001.16001.17001.17001,150,500
11 Dec 20191.17001.18001.16001.17001.1700659,600
10 Dec 20191.17001.18001.16001.18001.18001,263,300
09 Dec 20191.18001.18001.16001.17001.17001,561,100
06 Dec 20191.17001.18001.16001.18001.18001,525,600
05 Dec 20191.19001.20001.17001.17001.17002,914,400
04 Dec 20191.18001.20001.18001.19001.19002,632,900
03 Dec 20191.18001.19001.18001.19001.19001,334,300
02 Dec 20191.17001.19001.17001.18001.1800894,800
29 Nov 20191.18001.19001.16001.17001.17001,013,600
28 Nov 20191.19001.20001.17001.18001.18001,157,400
27 Nov 20191.20001.20001.18001.19001.1900471,600
26 Nov 20191.22001.22001.18001.20001.20002,948,700
25 Nov 20191.21001.22001.21001.22001.2200908,300
22 Nov 20191.19001.20001.18001.20001.20001,004,000
21 Nov 20191.20001.21001.17001.18001.18001,879,800
20 Nov 20191.23001.23001.21001.21001.2100421,300
19 Nov 20191.22001.24001.21001.22001.22001,100,300
18 Nov 20191.20001.24001.20001.23001.23002,363,400
15 Nov 2019------
14 Nov 20191.21001.22001.18001.19001.19002,282,700
13 Nov 20191.24001.24001.21001.21001.2100975,700
12 Nov 20191.23001.24001.22001.23001.23001,097,800
11 Nov 2019------
08 Nov 20191.25001.27001.24001.25001.25001,950,500
07 Nov 20191.24001.25001.21001.25001.25001,730,200
06 Nov 20191.22001.26001.21001.23001.23004,750,700
05 Nov 20191.20001.22001.19001.22001.22001,264,600
04 Nov 20191.20001.22001.19001.20001.2000993,600
01 Nov 20191.21001.21001.19001.20001.20001,062,600
31 Oct 20191.20001.22001.19001.21001.21002,507,700
30 Oct 20191.18001.19001.16001.18001.18001,647,400
29 Oct 20191.19001.19001.17001.17001.17001,069,900
25 Oct 20191.20001.20001.17001.18001.18001,591,200
24 Oct 20191.17001.17001.17001.17001.1700-
23 Oct 20191.17001.17001.17001.17001.1700-
22 Oct 20191.17001.19001.17001.17001.1700674,800
21 Oct 20191.16001.18001.16001.17001.1700835,000
18 Oct 20191.18001.18001.15001.16001.16001,572,200
17 Oct 20191.18001.19001.17001.18001.1800601,100
16 Oct 20191.19001.20001.17001.19001.19001,307,900
15 Oct 20191.19001.20001.17001.18001.1800874,400
14 Oct 20191.19001.22001.19001.19001.19001,956,200
11 Oct 20191.17001.19001.17001.18001.1800623,100
10 Oct 20191.16001.18001.16001.18001.1800699,200
09 Oct 20191.16001.18001.15001.16001.1600949,700
08 Oct 20191.18001.20001.16001.16001.16002,266,000
07 Oct 20191.17001.18001.16001.18001.1800853,700
04 Oct 2019------
03 Oct 20191.15001.15001.12001.15001.15004,003,500
02 Oct 20191.17001.19001.16001.17001.17001,524,400
01 Oct 20191.18001.21001.18001.20001.20001,564,300
30 Sep 20191.16001.17001.15001.17001.17001,230,400
27 Sep 20191.20001.20001.16001.17001.17001,406,300
26 Sep 20191.20001.21001.19001.20001.20001,993,600
25 Sep 20191.20001.21001.18001.19001.19001,593,700
24 Sep 20191.21001.23001.20001.21001.21001,358,500
23 Sep 20191.23001.23001.20001.22001.22001,386,700
20 Sep 2019------
19 Sep 20191.16001.21001.16001.20001.20006,413,700
18 Sep 20191.19001.20001.15001.15001.15002,602,600
17 Sep 20191.22001.23001.19001.19001.19003,565,900
16 Sep 20191.24001.26001.23001.23001.23001,525,700
13 Sep 20191.21001.25001.20001.25001.25002,753,500
12 Sep 20191.23001.24001.20001.21001.21003,043,200
11 Sep 20191.18001.22001.18001.22001.22003,889,800
10 Sep 20191.16001.18001.15001.18001.18001,489,600
09 Sep 20191.17001.18001.16001.16001.16001,034,600
06 Sep 20191.15001.18001.15001.17001.17003,104,700
05 Sep 20191.14001.16001.13001.15001.15003,675,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...