Investor
Relations

We are Singapore's largest listed
real estate agency.

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 02, 2018 to Aug 17, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/08/2018 to 17/08/2018)
0.620 0.625 0.560 0.575 5,535,4000.575
Previous 2 weeks
(20/07/2018 to 02/08/2018)
0.605 0.675 0.605 0.615 8,411,6000.615
Previous 4 weeks
(02/07/2018 to 19/07/2018)
0.685 0.790 0.520 0.605 66,501,6000.605
Daily Historical Data
17/08/2018 0.570 0.580 0.565 0.575 252,6000.575
16/08/2018 0.570 0.585 0.560 0.560 606,5000.560
15/08/2018 0.580 0.580 0.570 0.570 600,2000.570
14/08/2018 0.595 0.595 0.575 0.580 640,6000.580
13/08/2018 0.590 0.605 0.585 0.585 575,5000.585
10/08/2018 0.600 0.600 0.590 0.595 429,6000.595
08/08/2018 0.605 0.615 0.585 0.595 1,062,0000.595
07/08/2018 0.615 0.620 0.600 0.605 559,1000.605
06/08/2018 0.620 0.625 0.600 0.600 588,9000.600
03/08/2018 0.620 0.625 0.610 0.620 220,4000.620
02/08/2018 0.640 0.650 0.615 0.615 879,7000.615
01/08/2018 0.655 0.655 0.640 0.640 374,7000.640
31/07/2018 0.650 0.655 0.645 0.650 360,9000.650
30/07/2018 0.655 0.665 0.645 0.650 1,100,0000.650
27/07/2018 0.655 0.660 0.645 0.655 559,3000.655
26/07/2018 0.655 0.670 0.645 0.650 328,4000.650
25/07/2018 0.670 0.675 0.660 0.660 465,5000.660
24/07/2018 0.645 0.675 0.645 0.675 1,692,3000.675
23/07/2018 0.620 0.645 0.610 0.640 1,560,5000.640
20/07/2018 0.605 0.620 0.605 0.620 1,090,3000.620
19/07/2018 0.595 0.610 0.590 0.605 1,011,0000.605
18/07/2018 0.600 0.605 0.590 0.595 641,9000.595
17/07/2018 0.595 0.605 0.590 0.600 1,662,9000.600
16/07/2018 0.585 0.590 0.585 0.590 713,9000.590
13/07/2018 0.580 0.585 0.580 0.580 1,198,3000.580
12/07/2018 0.580 0.590 0.575 0.585 1,047,0000.585
11/07/2018 0.580 0.595 0.575 0.585 3,492,1000.585
10/07/2018 0.595 0.600 0.560 0.590 5,033,4000.590
09/07/2018 0.535 0.595 0.535 0.595 9,243,7000.595
06/07/2018 0.635 0.635 0.520 0.520 27,267,3000.520
05/07/2018 0.710 0.710 0.680 0.690 3,076,8000.690
04/07/2018 0.720 0.725 0.695 0.710 1,219,8000.710
03/07/2018 0.725 0.735 0.715 0.720 2,431,7000.720
02/07/2018 0.685 0.790 0.685 0.715 8,461,8000.715

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