Investor
Relations

We are Singapore's largest listed
real estate agency.

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 07, 2020 to Jul 03, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(22/06/2020 to 03/07/2020)
0.540 0.545 0.515 0.525 1,088,7000.525
Previous 2 weeks
(08/06/2020 to 19/06/2020)
0.550 0.560 0.500 0.535 2,867,8000.528
Previous 4 weeks
(08/05/2020 to 05/06/2020)
0.490 0.545 0.470 0.545 4,783,4000.537
Daily Historical Data
03/07/2020 0.525 0.525 0.515 0.525 92,1000.525
02/07/2020 0.520 0.525 0.520 0.520 180,6000.520
01/07/2020 0.530 0.530 0.515 0.520 81,7000.520
30/06/2020 0.540 0.545 0.540 0.545 99,1000.537
29/06/2020 0.540 0.540 0.535 0.535 181,5000.528
26/06/2020 0.545 0.545 0.540 0.540 60,0000.533
25/06/2020 0.540 0.545 0.540 0.540 131,0000.533
24/06/2020 0.540 0.545 0.540 0.545 120,9000.537
23/06/2020 0.540 0.540 0.540 0.540 69,5000.533
22/06/2020 0.540 0.540 0.540 0.540 72,3000.533
19/06/2020 0.550 0.550 0.535 0.535 409,6000.528
18/06/2020 0.545 0.550 0.540 0.550 88,6000.542
17/06/2020 0.540 0.545 0.540 0.545 75,5000.537
16/06/2020 0.530 0.545 0.530 0.540 107,2000.533
15/06/2020 0.520 0.530 0.520 0.530 193,2000.523
12/06/2020 0.515 0.535 0.500 0.520 472,1000.513
11/06/2020 0.550 0.550 0.525 0.525 655,7000.518
10/06/2020 0.560 0.560 0.540 0.550 34,4000.542
09/06/2020 0.555 0.560 0.550 0.555 317,8000.547
08/06/2020 0.550 0.555 0.550 0.555 513,7000.547
05/06/2020 0.535 0.545 0.535 0.545 325,4000.537
04/06/2020 0.530 0.540 0.530 0.535 318,9000.528
03/06/2020 0.530 0.535 0.525 0.525 252,4000.518
02/06/2020 0.515 0.525 0.510 0.525 126,8000.518
01/06/2020 0.515 0.520 0.515 0.515 171,0000.508
29/05/2020 0.515 0.520 0.515 0.515 115,0000.508
28/05/2020 0.510 0.515 0.510 0.515 125,5000.508
27/05/2020 0.515 0.515 0.510 0.510 145,2000.503
26/05/2020 0.510 0.510 0.505 0.505 26,7000.498
22/05/2020 0.510 0.510 0.500 0.510 178,4000.503
21/05/2020 0.505 0.520 0.500 0.510 657,7000.503
20/05/2020 0.495 0.505 0.495 0.505 60,0000.498
19/05/2020 0.500 0.505 0.495 0.495 218,4000.488
18/05/2020 0.510 0.510 0.490 0.500 237,3000.493
15/05/2020 0.530 0.535 0.490 0.510 958,8000.503
14/05/2020 0.495 0.495 0.470 0.485 118,9000.478
13/05/2020 0.490 0.495 0.480 0.495 93,5000.488
12/05/2020 0.495 0.500 0.495 0.495 41,7000.488
11/05/2020 0.490 0.500 0.490 0.495 371,6000.488
08/05/2020 0.490 0.490 0.485 0.485 240,2000.478
06/05/2020 0.490 0.490 0.475 0.485 113,7000.478
05/05/2020 0.490 0.490 0.490 0.490 7,5000.483
04/05/2020 0.485 0.500 0.480 0.490 289,4000.483
30/04/2020 0.480 0.490 0.475 0.475 940,5000.469
29/04/2020 0.475 0.475 0.475 0.475 48,2000.469
28/04/2020 0.460 0.475 0.460 0.475 78,0000.469
27/04/2020 0.470 0.475 0.465 0.470 101,5000.464
24/04/2020 0.475 0.475 0.475 0.475 20,0000.469
23/04/2020 0.480 0.480 0.480 0.480 31,4000.473
22/04/2020 0.480 0.495 0.470 0.470 432,0000.464
21/04/2020 0.470 0.470 0.465 0.470 71,6000.464
20/04/2020 0.470 0.480 0.470 0.480 80,0000.473
17/04/2020 0.480 0.480 0.470 0.470 47,1000.464
16/04/2020 0.480 0.480 0.475 0.475 55,8000.469
15/04/2020 0.480 0.480 0.475 0.480 113,6000.473
14/04/2020 0.480 0.480 0.480 0.480 130,1000.473
13/04/2020 0.485 0.485 0.475 0.475 212,1000.469
09/04/2020 0.485 0.485 0.475 0.480 173,8000.473
08/04/2020 0.475 0.480 0.470 0.470 50,1000.464
07/04/2020 0.475 0.485 0.465 0.480 580,2000.473

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