Investor
Relations

We are Singapore's largest listed
real estate agency.

Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 21, 2019 to Sep 16, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/09/2019 to 16/09/2019)
0.505 0.510 0.495 0.500 1,501,1000.500
Previous 2 weeks
(20/08/2019 to 02/09/2019)
0.520 0.520 0.490 0.500 2,889,1000.500
Previous 4 weeks
(19/07/2019 to 19/08/2019)
0.540 0.560 0.495 0.495 2,544,1000.495
Daily Historical Data
16/09/2019 0.510 0.510 0.500 0.500 307,2000.500
13/09/2019 0.505 0.505 0.505 0.505 403,1000.505
12/09/2019 0.510 0.510 0.500 0.505 33,1000.505
11/09/2019 0.500 0.500 0.495 0.500 185,0000.500
10/09/2019 0.495 0.495 0.495 0.495 100,0000.495
09/09/2019 0.500 0.500 0.495 0.495 25,0000.495
06/09/2019 0.495 0.495 0.495 0.495 24,0000.495
05/09/2019 0.500 0.500 0.495 0.500 236,9000.500
04/09/2019 0.495 0.500 0.495 0.495 136,8000.495
03/09/2019 0.505 0.505 0.495 0.500 50,0000.500
02/09/2019 0.505 0.505 0.490 0.500 99,2000.500
30/08/2019 0.500 0.500 0.495 0.500 80,9000.500
29/08/2019 0.505 0.505 0.500 0.505 488,3000.505
28/08/2019 0.500 0.500 0.500 0.500 114,6000.500
27/08/2019 0.500 0.500 0.500 0.500 105,0000.500
26/08/2019 0.515 0.515 0.500 0.505 155,5000.505
23/08/2019 0.510 0.515 0.510 0.515 641,5000.515
22/08/2019 0.500 0.510 0.500 0.510 108,5000.510
21/08/2019 0.500 0.500 0.495 0.495 736,1000.495
20/08/2019 0.520 0.520 0.495 0.500 359,5000.500
19/08/2019 0.495 0.510 0.495 0.495 588,9000.495
16/08/2019 0.505 0.505 0.500 0.500 82,1000.500
15/08/2019 0.500 0.505 0.495 0.505 169,4000.505
14/08/2019 0.505 0.520 0.500 0.505 168,6000.505
13/08/2019 0.510 0.510 0.495 0.495 230,4000.495
08/08/2019 0.515 0.515 0.505 0.505 25,0000.505
07/08/2019 0.510 0.515 0.510 0.515 37,8000.515
06/08/2019 0.505 0.515 0.500 0.505 158,2000.505
05/08/2019 0.515 0.520 0.515 0.520 79,8000.520
02/08/2019 0.540 0.540 0.515 0.515 101,9000.515
01/08/2019 0.540 0.540 0.540 0.540 29,6000.540
31/07/2019 0.550 0.555 0.545 0.545 165,3000.545
30/07/2019 0.540 0.560 0.540 0.545 346,8000.545
29/07/2019 - - - - 0-
26/07/2019 0.535 0.535 0.530 0.530 175,9000.530
25/07/2019 0.535 0.535 0.535 0.535 10,0000.535
24/07/2019 0.540 0.540 0.535 0.535 33,2000.535
23/07/2019 0.535 0.535 0.535 0.535 5000.535
22/07/2019 0.545 0.545 0.540 0.540 60,0000.540
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-

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