SES - Delayed Quote SGD

Stamford Land Corporation Ltd (H07.SI)

Compare
0.3700 0.0000 (0.00%)
At close: November 15 at 3:13 PM GMT+8
Currency in SGD
Download
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 8, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 47,800
Nov 7, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 1,030,300
Nov 6, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 426,500
Nov 5, 2024 0.3700 0.3750 0.3700 0.3750 0.3750 253,200
Nov 4, 2024 0.3700 0.3700 0.3650 0.3700 0.3700 407,400
Nov 1, 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 9, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 56,300
Oct 8, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 133,900
Oct 7, 2024 0.3700 0.3750 0.3700 0.3700 0.3700 500,700
Oct 4, 2024 0.3750 0.3750 0.3700 0.3700 0.3700 114,500
Oct 3, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 20,100
Oct 2, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 33,000
Oct 1, 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 9, 2024 0.3750 0.3750 0.3700 0.3750 0.3750 182,900
Sep 6, 2024 0.3750 0.3800 0.3750 0.3750 0.3750 40,500
Sep 5, 2024 0.3800 0.3800 0.3750 0.3750 0.3750 32,000
Sep 4, 2024 0.3700 0.3750 0.3700 0.3750 0.3750 42,000
Sep 3, 2024 0.3700 0.3750 0.3700 0.3750 0.3750 76,300
Sep 2, 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 8, 2024 0.0050 Dividend
Aug 8, 2024 0.3650 0.3700 0.3650 0.3700 0.3700 29,400
Aug 7, 2024 0.3700 0.3750 0.3700 0.3700 0.3650 24,200
Aug 6, 2024 0.3750 0.3750 0.3750 0.3750 0.3699 300,400
Aug 5, 2024 0.3750 0.3750 0.3700 0.3750 0.3699 485,600
Aug 2, 2024 0.3800 0.3800 0.3800 0.3800 0.3749 88,100
Aug 1, 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 9, 2024 0.3800 0.3850 0.3800 0.3850 0.3798 710,200
Jul 8, 2024 0.3800 0.3800 0.3800 0.3800 0.3749 50,100
Jul 5, 2024 0.3850 0.3850 0.3850 0.3850 0.3798 40,000
Jul 4, 2024 0.3800 0.3850 0.3800 0.3850 0.3798 170,000
Jul 3, 2024 0.3850 0.3850 0.3800 0.3800 0.3749 177,300
Jul 2, 2024 0.3800 0.3850 0.3800 0.3850 0.3798 15,600
Jul 1, 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
Jun 27, 2024 0.3850 0.3850 0.3800 0.3850 0.3798 108,200
Jun 26, 2024 0.3850 0.3850 0.3800 0.3850 0.3798 245,000
Jun 25, 2024 0.3850 0.3850 0.3850 0.3850 0.3798 61,200
Jun 24, 2024 0.3850 0.3850 0.3850 0.3850 0.3798 -
Jun 21, 2024 0.3850 0.3850 0.3850 0.3850 0.3798 4,200
Jun 20, 2024 0.3850 0.3850 0.3800 0.3850 0.3798 130,700
Jun 19, 2024 0.3900 0.3900 0.3800 0.3850 0.3798 230,200
Jun 18, 2024 0.3950 0.3950 0.3900 0.3900 0.3847 30,000
Jun 14, 2024 0.3900 0.3900 0.3900 0.3900 0.3847 6,100
Jun 13, 2024 0.3900 0.3900 0.3900 0.3900 0.3847 59,200
Jun 12, 2024 0.3950 0.3950 0.3900 0.3900 0.3847 124,100
Jun 11, 2024 0.3900 0.3950 0.3900 0.3950 0.3897 207,600
Jun 10, 2024 0.3950 0.3950 0.3900 0.3900 0.3847 34,500
Jun 7, 2024 0.3950 0.3950 0.3900 0.3950 0.3897 85,800
Jun 6, 2024 0.3950 0.3950 0.3950 0.3950 0.3897 147,000
Jun 5, 2024 0.3950 0.3950 0.3950 0.3950 0.3897 90,800
Jun 4, 2024 0.3950 0.3950 0.3950 0.3950 0.3897 223,600
Jun 3, 2024 0.3950 0.3950 0.3950 0.3950 0.3897 110,000
May 31, 2024 0.3950 0.4000 0.3900 0.3950 0.3897 108,700
May 30, 2024 0.3900 0.4000 0.3900 0.3950 0.3897 293,200
May 29, 2024 0.3900 0.3900 0.3900 0.3900 0.3847 110,000
May 28, 2024 0.3900 0.3900 0.3900 0.3900 0.3847 240,000
May 27, 2024 0.3900 0.3950 0.3800 0.3900 0.3847 385,300
May 24, 2024 0.3800 0.3900 0.3800 0.3900 0.3847 962,200
May 23, 2024 0.3850 0.3900 0.3800 0.3850 0.3798 44,700
May 21, 2024 0.3850 0.3850 0.3850 0.3850 0.3798 20,200
May 20, 2024 0.3800 0.3850 0.3800 0.3850 0.3798 200
May 17, 2024 0.3850 0.3850 0.3850 0.3850 0.3798 -
May 16, 2024 0.3800 0.3850 0.3800 0.3850 0.3798 348,700
May 15, 2024 0.3850 0.3850 0.3850 0.3850 0.3798 89,500
May 14, 2024 0.3850 0.3850 0.3800 0.3850 0.3798 177,500
May 13, 2024 0.3850 0.3850 0.3800 0.3850 0.3798 150,100
May 10, 2024 0.3800 0.3850 0.3800 0.3800 0.3749 112,400
May 9, 2024 0.3800 0.3850 0.3800 0.3800 0.3749 7,600
May 8, 2024 0.3800 0.3850 0.3800 0.3850 0.3798 64,600
May 7, 2024 0.3850 0.3900 0.3850 0.3900 0.3847 98,700
May 6, 2024 0.3850 0.3850 0.3800 0.3800 0.3749 45,100
May 3, 2024 0.3800 0.3850 0.3800 0.3800 0.3749 69,100
May 2, 2024 0.3800 0.3800 0.3800 0.3800 0.3749 118,100
Apr 30, 2024 0.3800 0.3850 0.3800 0.3800 0.3749 65,300
Apr 29, 2024 0.3800 0.3850 0.3800 0.3800 0.3749 163,300
Apr 26, 2024 0.3850 0.3850 0.3800 0.3800 0.3749 39,800
Apr 25, 2024 0.3800 0.3800 0.3800 0.3800 0.3749 15,100
Apr 24, 2024 0.3800 0.3850 0.3800 0.3800 0.3749 81,400
Apr 23, 2024 0.3800 0.3850 0.3800 0.3850 0.3798 73,700
Apr 22, 2024 0.3850 0.3850 0.3850 0.3850 0.3798 -
Apr 19, 2024 0.3800 0.3850 0.3800 0.3850 0.3798 22,000
Apr 18, 2024 0.3800 0.3850 0.3800 0.3850 0.3798 116,300
Apr 17, 2024 0.3800 0.3800 0.3800 0.3800 0.3749 40,100
Apr 16, 2024 0.3850 0.3850 0.3800 0.3800 0.3749 28,000
Apr 15, 2024 0.3850 0.3850 0.3800 0.3850 0.3798 44,600
Apr 12, 2024 0.3900 0.3900 0.3900 0.3900 0.3847 -
Apr 11, 2024 0.3900 0.3900 0.3900 0.3900 0.3847 250,200
Apr 9, 2024 0.3900 0.3900 0.3900 0.3900 0.3847 88,300
Apr 8, 2024 0.3900 0.3900 0.3900 0.3900 0.3847 16,300
Apr 5, 2024 0.3900 0.3900 0.3900 0.3900 0.3847 16,800
Apr 4, 2024 0.3900 0.3900 0.3900 0.3900 0.3847 110,700
Apr 3, 2024 0.3900 0.3900 0.3900 0.3900 0.3847 12,000
Apr 2, 2024 0.3900 0.3900 0.3850 0.3900 0.3847 306,600
Apr 1, 2024 0.3950 0.3950 0.3900 0.3900 0.3847 35,000
Mar 28, 2024 0.3900 0.3950 0.3900 0.3950 0.3897 60,000
Mar 27, 2024 0.3900 0.3900 0.3900 0.3900 0.3847 121,000
Mar 26, 2024 0.3900 0.3950 0.3900 0.3900 0.3847 437,800
Mar 25, 2024 0.3900 0.3900 0.3900 0.3900 0.3847 30,000
Mar 22, 2024 0.3950 0.3950 0.3900 0.3900 0.3847 26,000
Mar 21, 2024 0.3900 0.3950 0.3900 0.3900 0.3847 482,000
Mar 20, 2024 0.3900 0.3900 0.3900 0.3900 0.3847 1,200
Mar 19, 2024 0.3900 0.3900 0.3900 0.3900 0.3847 764,200
Mar 18, 2024 0.3900 0.3900 0.3900 0.3900 0.3847 8,800
Mar 15, 2024 0.3900 0.3900 0.3900 0.3900 0.3847 295,000
Mar 14, 2024 0.3900 0.3950 0.3900 0.3900 0.3847 77,000
Mar 13, 2024 0.3900 0.3900 0.3900 0.3900 0.3847 10,000
Mar 12, 2024 0.3950 0.3950 0.3950 0.3950 0.3897 -
Mar 11, 2024 0.3950 0.3950 0.3950 0.3950 0.3897 50,000
Mar 8, 2024 0.3900 0.3950 0.3900 0.3950 0.3897 370,000
Mar 7, 2024 0.3900 0.3950 0.3900 0.3950 0.3897 51,200
Mar 6, 2024 0.3950 0.3950 0.3950 0.3950 0.3897 10,000
Mar 5, 2024 0.3950 0.3950 0.3950 0.3950 0.3897 163,100
Mar 4, 2024 0.3900 0.3950 0.3900 0.3950 0.3897 393,600
Mar 1, 2024 0.3950 0.4000 0.3900 0.3900 0.3847 40,500
Feb 29, 2024 0.3950 0.3950 0.3950 0.3950 0.3897 650,400
Feb 28, 2024 0.3950 0.3950 0.3950 0.3950 0.3897 359,100
Feb 27, 2024 0.3950 0.3950 0.3950 0.3950 0.3897 4,835,200
Feb 26, 2024 0.3950 0.4000 0.3950 0.4000 0.3946 62,500
Feb 23, 2024 0.4000 0.4000 0.3950 0.3950 0.3897 134,300
Feb 22, 2024 0.4000 0.4000 0.4000 0.4000 0.3946 34,200
Feb 21, 2024 0.4000 0.4000 0.3950 0.4000 0.3946 5,000
Feb 20, 2024 0.4000 0.4000 0.3950 0.4000 0.3946 233,000
Feb 19, 2024 0.3950 0.4000 0.3950 0.4000 0.3946 895,200
Feb 16, 2024 0.3950 0.3950 0.3950 0.3950 0.3897 98,000
Feb 15, 2024 0.3950 0.3950 0.3950 0.3950 0.3897 269,900
Feb 14, 2024 0.3950 0.3950 0.3950 0.3950 0.3897 50,100
Feb 13, 2024 0.3950 0.4000 0.3950 0.4000 0.3946 410,000
Feb 9, 2024 0.4000 0.4050 0.4000 0.4000 0.3946 225,000
Feb 8, 2024 0.3950 0.4050 0.3950 0.4050 0.3995 1,200,800
Feb 7, 2024 0.4000 0.4000 0.3950 0.3950 0.3897 11,000
Feb 6, 2024 0.3950 0.4000 0.3950 0.3950 0.3897 411,800
Feb 5, 2024 0.3950 0.3950 0.3950 0.3950 0.3897 -
Feb 2, 2024 0.3950 0.3950 0.3950 0.3950 0.3897 76,000
Feb 1, 2024 0.3950 0.3950 0.3950 0.3950 0.3897 60,200
Jan 31, 2024 0.4000 0.4000 0.3950 0.4000 0.3946 198,000
Jan 30, 2024 0.4050 0.4050 0.3950 0.4000 0.3946 40,400
Jan 29, 2024 0.4000 0.4050 0.4000 0.4050 0.3995 10,500
Jan 26, 2024 0.4000 0.4000 0.4000 0.4000 0.3946 130,500
Jan 25, 2024 0.4000 0.4000 0.4000 0.4000 0.3946 447,200
Jan 24, 2024 0.3950 0.3950 0.3950 0.3950 0.3897 12,000
Jan 23, 2024 0.4000 0.4000 0.3950 0.3950 0.3897 177,200
Jan 22, 2024 0.4000 0.4000 0.3950 0.4000 0.3946 480,000
Jan 19, 2024 0.4050 0.4050 0.4000 0.4000 0.3946 419,500
Jan 18, 2024 0.3950 0.4000 0.3950 0.4000 0.3946 119,000
Jan 17, 2024 0.4000 0.4000 0.3950 0.3950 0.3897 516,100
Jan 16, 2024 0.3950 0.4000 0.3950 0.4000 0.3946 289,100
Jan 15, 2024 0.4000 0.4000 0.3950 0.3950 0.3897 680,000
Jan 12, 2024 0.4000 0.4000 0.3950 0.4000 0.3946 594,500
Jan 11, 2024 0.4000 0.4050 0.4000 0.4000 0.3946 1,989,900
Jan 10, 2024 0.4000 0.4000 0.3950 0.4000 0.3946 31,000
Jan 9, 2024 0.3950 0.3950 0.3950 0.3950 0.3897 74,100
Jan 8, 2024 0.3950 0.3950 0.3900 0.3950 0.3897 127,200
Jan 5, 2024 0.3950 0.4000 0.3950 0.4000 0.3946 55,400
Jan 4, 2024 0.3950 0.3950 0.3900 0.3950 0.3897 107,000
Jan 3, 2024 0.3950 0.3950 0.3900 0.3950 0.3897 269,800
Jan 2, 2024 0.3900 0.3950 0.3900 0.3950 0.3897 346,300
Dec 29, 2023 0.3850 0.3900 0.3850 0.3900 0.3847 232,800
Dec 28, 2023 0.3850 0.3850 0.3850 0.3850 0.3798 84,200
Dec 27, 2023 0.3850 0.3850 0.3850 0.3850 0.3798 58,000
Dec 26, 2023 0.3900 0.3900 0.3900 0.3900 0.3847 -
Dec 22, 2023 0.3850 0.3900 0.3850 0.3900 0.3847 119,100
Dec 21, 2023 0.3850 0.3850 0.3850 0.3850 0.3798 107,900
Dec 20, 2023 0.3900 0.3900 0.3850 0.3850 0.3798 10,400
Dec 19, 2023 0.3850 0.3900 0.3850 0.3900 0.3847 42,300
Dec 18, 2023 0.3850 0.3850 0.3850 0.3850 0.3798 60,000
Dec 15, 2023 0.3850 0.3850 0.3850 0.3850 0.3798 200,100
Dec 14, 2023 0.3850 0.3850 0.3850 0.3850 0.3798 35,000
Dec 13, 2023 0.3850 0.3900 0.3850 0.3850 0.3798 141,000
Dec 12, 2023 0.3850 0.3850 0.3850 0.3850 0.3798 77,000
Dec 11, 2023 0.3850 0.3850 0.3850 0.3850 0.3798 27,000
Dec 8, 2023 0.3850 0.3850 0.3850 0.3850 0.3798 44,000
Dec 7, 2023 0.3850 0.3850 0.3850 0.3850 0.3798 134,200
Dec 6, 2023 0.3800 0.3900 0.3800 0.3900 0.3847 11,000
Dec 5, 2023 0.3850 0.3900 0.3850 0.3900 0.3847 82,300
Dec 4, 2023 0.3850 0.3850 0.3850 0.3850 0.3798 328,400
Dec 1, 2023 0.3850 0.3850 0.3850 0.3850 0.3798 500,300
Nov 30, 2023 0.3850 0.3850 0.3800 0.3850 0.3798 264,000
Nov 29, 2023 0.3850 0.3850 0.3850 0.3850 0.3798 112,000
Nov 28, 2023 0.3850 0.3900 0.3800 0.3900 0.3847 94,000
Nov 27, 2023 0.3800 0.3900 0.3800 0.3900 0.3847 446,100
Nov 24, 2023 0.3850 0.3850 0.3800 0.3850 0.3798 172,400
Nov 23, 2023 0.3850 0.3850 0.3850 0.3850 0.3798 200,000
Nov 22, 2023 0.3800 0.3850 0.3800 0.3800 0.3749 291,000
Nov 21, 2023 0.3800 0.3850 0.3800 0.3800 0.3749 237,000
Nov 20, 2023 0.3850 0.3850 0.3850 0.3850 0.3798 50,000
Nov 17, 2023 0.3800 0.3850 0.3800 0.3850 0.3798 40,000
Nov 16, 2023 0.3850 0.3850 0.3800 0.3850 0.3798 211,500
Nov 15, 2023 0.3900 0.3900 0.3800 0.3900 0.3847 127,000

Related Tickers