Investor
Relations

We are Singapore's largest listed
real estate agency.

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 07, 2020 to Mar 31, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(18/03/2020 to 31/03/2020)
0.490 0.500 0.435 0.455 2,892,6000.455
Previous 2 weeks
(04/03/2020 to 17/03/2020)
0.550 0.555 0.460 0.475 4,219,3000.475
Previous 4 weeks
(05/02/2020 to 03/03/2020)
0.500 0.565 0.495 0.545 7,240,5000.545
Daily Historical Data
31/03/2020 0.455 0.460 0.455 0.455 74,1000.455
30/03/2020 0.450 0.455 0.440 0.445 251,4000.445
27/03/2020 0.455 0.460 0.450 0.450 105,3000.450
26/03/2020 0.450 0.460 0.435 0.450 416,7000.450
25/03/2020 0.450 0.455 0.450 0.450 116,2000.450
24/03/2020 0.450 0.455 0.440 0.440 648,2000.440
23/03/2020 0.450 0.450 0.440 0.440 603,5000.440
20/03/2020 0.460 0.460 0.450 0.450 256,5000.450
19/03/2020 0.470 0.470 0.450 0.450 256,9000.450
18/03/2020 0.490 0.500 0.480 0.480 163,8000.480
17/03/2020 0.460 0.485 0.460 0.475 194,3000.475
16/03/2020 0.495 0.495 0.480 0.480 89,6000.480
13/03/2020 0.495 0.505 0.460 0.500 1,554,6000.500
12/03/2020 0.515 0.515 0.495 0.495 846,9000.495
11/03/2020 0.525 0.525 0.515 0.520 312,5000.520
10/03/2020 0.515 0.525 0.515 0.520 383,6000.520
09/03/2020 0.545 0.545 0.515 0.515 282,6000.515
06/03/2020 0.550 0.550 0.545 0.550 134,5000.550
05/03/2020 0.550 0.555 0.550 0.555 279,7000.555
04/03/2020 0.550 0.550 0.545 0.545 141,0000.545
03/03/2020 0.550 0.550 0.545 0.545 96,6000.545
02/03/2020 0.545 0.550 0.545 0.550 537,0000.550
28/02/2020 0.560 0.560 0.545 0.545 590,1000.545
27/02/2020 0.555 0.565 0.550 0.555 1,969,4000.555
26/02/2020 0.545 0.550 0.540 0.550 727,3000.550
25/02/2020 0.535 0.555 0.535 0.555 450,4000.555
24/02/2020 0.535 0.545 0.530 0.540 860,4000.540
21/02/2020 0.530 0.540 0.530 0.535 914,5000.535
20/02/2020 0.525 0.530 0.525 0.530 45,2000.530
19/02/2020 0.520 0.525 0.520 0.525 67,6000.525
18/02/2020 0.520 0.520 0.520 0.520 17,0000.520
17/02/2020 0.515 0.515 0.515 0.515 112,2000.515
14/02/2020 0.510 0.515 0.510 0.510 220,8000.510
13/02/2020 0.510 0.510 0.510 0.510 38,0000.510
12/02/2020 0.505 0.520 0.505 0.515 182,6000.515
11/02/2020 0.510 0.510 0.505 0.505 69,0000.505
10/02/2020 0.500 0.505 0.495 0.505 69,5000.505
07/02/2020 0.510 0.510 0.500 0.500 197,5000.500
06/02/2020 0.510 0.510 0.505 0.505 75,4000.505
05/02/2020 - - - - 0-
04/02/2020 0.500 0.505 0.500 0.500 204,4000.500
03/02/2020 0.500 0.505 0.495 0.500 121,3000.500
31/01/2020 0.505 0.505 0.505 0.505 25,0000.505
30/01/2020 0.515 0.515 0.500 0.500 244,2000.500
29/01/2020 0.505 0.515 0.505 0.515 145,7000.515
28/01/2020 0.515 0.515 0.505 0.505 333,8000.505
24/01/2020 0.525 0.525 0.525 0.525 29,5000.525
23/01/2020 0.525 0.525 0.520 0.525 129,7000.525
22/01/2020 0.525 0.525 0.525 0.525 28,5000.525
21/01/2020 0.525 0.525 0.520 0.525 626,3000.525
20/01/2020 0.530 0.530 0.525 0.525 45,8000.525
17/01/2020 0.535 0.535 0.530 0.530 198,0000.530
16/01/2020 0.530 0.530 0.530 0.530 113,3000.530
15/01/2020 0.530 0.530 0.525 0.525 79,8000.525
14/01/2020 0.525 0.530 0.525 0.530 61,7000.530
13/01/2020 0.530 0.530 0.525 0.530 29,3000.530
10/01/2020 0.525 0.525 0.525 0.525 35,0000.525
09/01/2020 0.525 0.530 0.520 0.520 107,6000.520
08/01/2020 0.525 0.525 0.520 0.520 221,9000.520
07/01/2020 0.530 0.530 0.525 0.525 103,0000.525

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation