Investor
Relations

We are Singapore's largest listed
real estate agency.

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 24, 2019 to Jul 19, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/07/2019 to 19/07/2019)
0.540 0.550 0.525 0.540 1,464,2000.540
Previous 2 weeks
(24/06/2019 to 05/07/2019)
0.520 0.560 0.515 0.550 1,063,9000.550
Previous 4 weeks
(24/05/2019 to 21/06/2019)
0.500 0.540 0.480 0.535 3,402,5000.535
Daily Historical Data
19/07/2019 0.540 0.540 0.540 0.540 80,7000.540
18/07/2019 0.535 0.540 0.535 0.540 84,0000.540
17/07/2019 0.540 0.540 0.540 0.540 165,5000.540
16/07/2019 0.540 0.540 0.540 0.540 60,0000.540
15/07/2019 0.540 0.540 0.540 0.540 132,8000.540
12/07/2019 0.540 0.540 0.540 0.540 85,0000.540
11/07/2019 0.540 0.550 0.535 0.535 41,4000.535
10/07/2019 0.535 0.540 0.530 0.530 79,3000.530
09/07/2019 0.530 0.540 0.530 0.540 310,8000.540
08/07/2019 0.540 0.540 0.525 0.525 424,7000.525
05/07/2019 0.555 0.560 0.545 0.550 277,5000.550
04/07/2019 0.550 0.555 0.545 0.550 255,6000.550
03/07/2019 0.535 0.550 0.535 0.540 161,0000.540
02/07/2019 0.545 0.550 0.535 0.535 80,0000.535
01/07/2019 0.530 0.545 0.530 0.545 53,9000.545
28/06/2019 0.530 0.530 0.525 0.525 75,1000.525
27/06/2019 0.525 0.525 0.525 0.525 1000.525
26/06/2019 0.525 0.535 0.525 0.525 75,8000.525
25/06/2019 0.520 0.525 0.515 0.520 50,9000.520
24/06/2019 0.520 0.525 0.520 0.520 34,0000.520
21/06/2019 - - - - 0-
20/06/2019 0.525 0.535 0.520 0.535 33,0000.535
19/06/2019 - - - - 0-
18/06/2019 0.530 0.535 0.525 0.530 54,0000.530
17/06/2019 0.525 0.525 0.525 0.525 13,3000.525
14/06/2019 - - - - 0-
13/06/2019 0.530 0.530 0.520 0.525 38,0000.525
12/06/2019 0.530 0.530 0.520 0.530 78,4000.530
11/06/2019 0.540 0.540 0.535 0.535 56,7000.535
10/06/2019 0.525 0.540 0.525 0.535 238,6000.535
07/06/2019 0.495 0.510 0.490 0.510 132,5000.510
06/06/2019 0.485 0.490 0.480 0.490 141,2000.490
04/06/2019 0.490 0.490 0.480 0.485 613,9000.485
03/06/2019 0.495 0.500 0.480 0.485 899,8000.485
31/05/2019 0.510 0.510 0.495 0.500 163,6000.500
30/05/2019 0.500 0.520 0.500 0.515 297,1000.515
29/05/2019 0.500 0.510 0.500 0.505 88,0000.505
28/05/2019 0.500 0.510 0.500 0.510 438,4000.510
27/05/2019 0.505 0.505 0.500 0.500 25,0000.500
24/05/2019 0.500 0.510 0.500 0.510 91,0000.510
23/05/2019 0.500 0.505 0.500 0.505 87,1000.505
22/05/2019 0.500 0.505 0.500 0.505 74,7000.505
21/05/2019 0.505 0.510 0.500 0.505 208,3000.505
17/05/2019 0.505 0.515 0.505 0.510 67,2000.510
16/05/2019 0.505 0.515 0.505 0.515 107,2000.515
15/05/2019 0.505 0.505 0.495 0.505 781,0000.505
14/05/2019 0.510 0.510 0.500 0.500 208,8000.500
13/05/2019 0.515 0.515 0.510 0.510 22,1000.510
10/05/2019 0.515 0.520 0.510 0.515 105,2000.515
09/05/2019 0.520 0.530 0.515 0.525 289,2000.525
08/05/2019 0.530 0.530 0.520 0.525 120,0000.525
07/05/2019 0.535 0.545 0.530 0.545 524,1000.545
06/05/2019 0.550 0.550 0.540 0.540 141,5000.540
03/05/2019 0.555 0.560 0.550 0.550 202,4000.550
02/05/2019 0.555 0.570 0.555 0.560 105,9000.560
30/04/2019 0.560 0.560 0.560 0.560 18,0000.560
29/04/2019 0.565 0.570 0.560 0.560 194,6000.560
26/04/2019 0.580 0.580 0.570 0.575 432,4000.575
25/04/2019 0.610 0.615 0.605 0.615 346,1000.595
24/04/2019 0.610 0.610 0.605 0.610 265,5000.590

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