Stamford Land Corporation Ltd (H07.SI)

SES - SES Delayed Price. Currency in SGD

0.3700

0.0000

(0.00%)

At close: 03:13PM SGT

Advertisement

Time Period:

Nov 17, 2023 - Nov 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 15, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	8,200
Nov 14, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	100,700
Nov 13, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	58,800
Nov 12, 2024	0.3700	0.3750	0.3650	0.3750	0.3750	180,300
Nov 11, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	50,000
Nov 08, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	47,800
Nov 07, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,030,300
Nov 06, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	426,500
Nov 05, 2024	0.3700	0.3750	0.3700	0.3750	0.3750	253,200
Nov 04, 2024	0.3700	0.3700	0.3650	0.3700	0.3700	407,400
Nov 01, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	144,800
Oct 30, 2024	0.3650	0.3700	0.3650	0.3700	0.3700	222,600
Oct 29, 2024	0.3700	0.3700	0.3650	0.3650	0.3650	72,000
Oct 28, 2024	0.3650	0.3700	0.3650	0.3700	0.3700	57,000
Oct 25, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	97,800
Oct 24, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	736,400
Oct 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	27,000
Oct 22, 2024	0.3650	0.3750	0.3650	0.3750	0.3750	50,000
Oct 21, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	154,300
Oct 18, 2024	0.3700	0.3700	0.3650	0.3650	0.3650	6,000
Oct 17, 2024	0.3700	0.3750	0.3650	0.3750	0.3750	284,700
Oct 16, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	148,900
Oct 15, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	10,200
Oct 14, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	180,100
Oct 11, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	53,000
Oct 10, 2024	0.3750	0.3750	0.3700	0.3750	0.3750	184,000
Oct 09, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	56,300
Oct 08, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	133,900
Oct 07, 2024	0.3700	0.3750	0.3700	0.3700	0.3700	500,700
Oct 04, 2024	0.3750	0.3750	0.3700	0.3700	0.3700	114,500
Oct 03, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	20,100
Oct 02, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	33,000
Oct 01, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	94,700
Sep 30, 2024	0.3750	0.3750	0.3700	0.3750	0.3750	64,500
Sep 27, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	95,000
Sep 26, 2024	0.3750	0.3750	0.3700	0.3750	0.3750	231,400
Sep 25, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	50,000
Sep 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 23, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 20, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 19, 2024	0.3750	0.3800	0.3750	0.3800	0.3800	328,700
Sep 18, 2024	0.3700	0.3750	0.3700	0.3750	0.3750	75,000
Sep 17, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Sep 16, 2024	0.3700	0.3750	0.3700	0.3750	0.3750	15,000
Sep 13, 2024	0.3700	0.3750	0.3700	0.3750	0.3750	299,100
Sep 12, 2024	0.3700	0.3750	0.3700	0.3700	0.3700	105,000
Sep 11, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	17,500
Sep 10, 2024	0.3700	0.3750	0.3700	0.3750	0.3750	15,400
Sep 09, 2024	0.3750	0.3750	0.3700	0.3750	0.3750	182,900
Sep 06, 2024	0.3750	0.3800	0.3750	0.3750	0.3750	40,500
Sep 05, 2024	0.3800	0.3800	0.3750	0.3750	0.3750	32,000
Sep 04, 2024	0.3700	0.3750	0.3700	0.3750	0.3750	42,000
Sep 03, 2024	0.3700	0.3750	0.3700	0.3750	0.3750	76,300
Sep 02, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	34,100
Aug 30, 2024	0.3750	0.3750	0.3700	0.3700	0.3700	94,700
Aug 29, 2024	0.3800	0.3800	0.3750	0.3800	0.3800	62,000
Aug 28, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	100,000
Aug 27, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	102,600
Aug 26, 2024	0.3700	0.3750	0.3700	0.3750	0.3750	30,800
Aug 23, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	10,900
Aug 22, 2024	0.3700	0.3750	0.3700	0.3700	0.3700	72,600
Aug 21, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	37,000
Aug 20, 2024	0.3650	0.3700	0.3650	0.3700	0.3700	26,000
Aug 19, 2024	0.3700	0.3700	0.3650	0.3650	0.3650	39,100
Aug 16, 2024	0.3650	0.3700	0.3650	0.3700	0.3700	60,400
Aug 15, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	14,200
Aug 14, 2024	0.3700	0.3700	0.3650	0.3650	0.3650	22,500
Aug 13, 2024	0.3650	0.3700	0.3650	0.3700	0.3700	75,400
Aug 12, 2024	0.3650	0.3700	0.3650	0.3650	0.3650	144,400
Aug 08, 2024	0.3650	0.3700	0.3650	0.3700	0.3700	29,400
Aug 08, 2024	0.005 Dividend
Aug 07, 2024	0.3700	0.3750	0.3700	0.3700	0.3650	24,200
Aug 06, 2024	0.3750	0.3750	0.3750	0.3750	0.3699	300,400
Aug 05, 2024	0.3750	0.3750	0.3700	0.3750	0.3699	485,600
Aug 02, 2024	0.3800	0.3800	0.3800	0.3800	0.3749	88,100
Aug 01, 2024	0.3800	0.3800	0.3800	0.3800	0.3749	233,400
Jul 31, 2024	0.3850	0.3850	0.3750	0.3800	0.3749	453,100
Jul 30, 2024	0.3800	0.3800	0.3800	0.3800	0.3749	280,800
Jul 29, 2024	0.3800	0.3800	0.3800	0.3800	0.3749	31,400
Jul 26, 2024	0.3800	0.3850	0.3800	0.3850	0.3798	84,800
Jul 25, 2024	0.3800	0.3850	0.3800	0.3800	0.3749	219,800
Jul 24, 2024	0.3850	0.3850	0.3800	0.3850	0.3798	457,300
Jul 23, 2024	0.3850	0.3850	0.3800	0.3850	0.3798	387,000
Jul 22, 2024	0.3800	0.3850	0.3800	0.3850	0.3798	223,600
Jul 19, 2024	0.3800	0.3850	0.3800	0.3850	0.3798	133,000
Jul 18, 2024	0.3800	0.3800	0.3800	0.3800	0.3749	-
Jul 17, 2024	0.3800	0.3800	0.3800	0.3800	0.3749	8,000
Jul 16, 2024	0.3850	0.3900	0.3850	0.3850	0.3798	48,600
Jul 15, 2024	0.3800	0.3850	0.3800	0.3850	0.3798	98,500
Jul 12, 2024	0.3850	0.3850	0.3800	0.3800	0.3749	87,800
Jul 11, 2024	0.3850	0.3850	0.3850	0.3850	0.3798	60,000
Jul 10, 2024	0.3800	0.3850	0.3800	0.3850	0.3798	40,100
Jul 09, 2024	0.3800	0.3850	0.3800	0.3850	0.3798	710,200
Jul 08, 2024	0.3800	0.3800	0.3800	0.3800	0.3749	50,100
Jul 05, 2024	0.3850	0.3850	0.3850	0.3850	0.3798	40,000
Jul 04, 2024	0.3800	0.3850	0.3800	0.3850	0.3798	170,000
Jul 03, 2024	0.3850	0.3850	0.3800	0.3800	0.3749	177,300
Jul 02, 2024	0.3800	0.3850	0.3800	0.3850	0.3798	15,600
Jul 01, 2024	0.3850	0.3850	0.3800	0.3800	0.3749	107,000
Jun 28, 2024	0.3800	0.3800	0.3800	0.3800	0.3749	79,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,870.62-78.55(-1.32%)

Dow 3043,444.99-305.87(-0.70%)

Nasdaq18,680.12-427.53(-2.24%)

Russell 20002,303.84-33.10(-1.42%)

Crude Oil66.95-1.75(-2.55%)

Gold2,567.40-5.50(-0.21%)

Stamford Land Corporation Ltd (H07.SI)

S&P 500
5,870.62
-78.55(-1.32%)

Dow 30
43,444.99
-305.87(-0.70%)

Nasdaq
18,680.12
-427.53(-2.24%)

Russell 2000
2,303.84
-33.10(-1.42%)

Crude Oil
66.95
-1.75(-2.55%)

Gold
2,567.40
-5.50(-0.21%)