Investor
Relations

We are Singapore's largest listed
real estate agency.

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 24, 2018 to Nov 16, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/11/2018 to 16/11/2018)
0.535 0.585 0.530 0.560 4,751,0000.560
Previous 2 weeks
(19/10/2018 to 01/11/2018)
0.540 0.545 0.515 0.535 1,313,1000.535
Previous 4 weeks
(21/09/2018 to 18/10/2018)
0.550 0.560 0.520 0.530 10,028,7000.530
Daily Historical Data
16/11/2018 0.560 0.565 0.550 0.560 1,789,3000.560
15/11/2018 0.565 0.565 0.550 0.560 88,9000.560
14/11/2018 0.545 0.585 0.545 0.560 474,6000.560
13/11/2018 0.540 0.545 0.530 0.545 257,7000.545
12/11/2018 0.550 0.550 0.540 0.540 103,7000.540
09/11/2018 0.550 0.550 0.535 0.540 269,2000.540
08/11/2018 0.550 0.555 0.540 0.540 390,8000.540
07/11/2018 0.545 0.555 0.540 0.545 230,1000.545
05/11/2018 0.555 0.555 0.545 0.545 556,0000.545
02/11/2018 0.535 0.550 0.535 0.550 590,7000.550
01/11/2018 0.525 0.535 0.515 0.535 45,0000.535
31/10/2018 0.520 0.520 0.520 0.520 280,7000.520
30/10/2018 0.520 0.520 0.515 0.520 248,8000.520
29/10/2018 0.525 0.525 0.520 0.520 46,1000.520
26/10/2018 0.520 0.525 0.520 0.520 90,0000.520
25/10/2018 0.525 0.525 0.515 0.515 60,0000.515
24/10/2018 0.530 0.535 0.520 0.520 129,9000.520
23/10/2018 0.530 0.530 0.530 0.530 78,1000.530
22/10/2018 0.545 0.545 0.535 0.535 133,9000.535
19/10/2018 0.540 0.540 0.530 0.535 200,6000.535
18/10/2018 0.540 0.550 0.530 0.530 463,8000.530
17/10/2018 0.540 0.540 0.540 0.540 150,0000.540
16/10/2018 0.530 0.545 0.530 0.540 541,9000.540
15/10/2018 0.535 0.535 0.530 0.530 100,6000.530
12/10/2018 0.525 0.540 0.525 0.530 414,4000.530
11/10/2018 0.530 0.530 0.520 0.530 743,1000.530
10/10/2018 0.540 0.540 0.535 0.535 587,8000.535
09/10/2018 0.540 0.545 0.540 0.540 105,0000.540
08/10/2018 0.545 0.550 0.540 0.540 286,2000.540
05/10/2018 0.555 0.555 0.535 0.540 2,707,9000.540
04/10/2018 0.550 0.550 0.540 0.540 213,0000.540
03/10/2018 0.555 0.560 0.545 0.550 365,6000.550
02/10/2018 0.550 0.555 0.550 0.550 349,5000.550
01/10/2018 0.550 0.560 0.550 0.550 218,0000.550
28/09/2018 0.545 0.560 0.545 0.550 1,060,5000.550
27/09/2018 0.545 0.550 0.545 0.550 170,1000.550
26/09/2018 0.545 0.545 0.540 0.540 339,4000.540
25/09/2018 0.545 0.545 0.535 0.545 619,1000.545
24/09/2018 0.560 0.560 0.540 0.545 403,7000.545
21/09/2018 0.550 0.555 0.550 0.550 189,1000.550
20/09/2018 0.545 0.550 0.540 0.545 527,5000.545
19/09/2018 0.540 0.545 0.540 0.540 155,8000.540
18/09/2018 0.540 0.545 0.535 0.540 361,8000.540
17/09/2018 0.545 0.545 0.545 0.545 30,6000.545
14/09/2018 0.565 0.565 0.545 0.555 206,9000.555
13/09/2018 0.550 0.560 0.545 0.560 374,8000.560
12/09/2018 0.540 0.550 0.535 0.545 300,3000.545
11/09/2018 0.540 0.540 0.530 0.535 332,7000.535
10/09/2018 0.545 0.545 0.535 0.540 240,3000.540
07/09/2018 0.560 0.560 0.545 0.550 216,0000.550
06/09/2018 0.570 0.570 0.555 0.560 58,5000.560
05/09/2018 0.565 0.565 0.555 0.565 15,3000.565
04/09/2018 0.555 0.575 0.550 0.555 348,2000.555
03/09/2018 0.555 0.560 0.555 0.555 305,1000.555
31/08/2018 0.550 0.565 0.550 0.565 23,0000.565
30/08/2018 0.565 0.565 0.565 0.565 55,5000.565
29/08/2018 0.565 0.575 0.565 0.575 131,0000.575
28/08/2018 0.560 0.565 0.560 0.565 166,6000.565
27/08/2018 0.565 0.565 0.560 0.560 214,5000.560
24/08/2018 0.560 0.560 0.555 0.555 431,2000.555

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