Investor
Relations

We are Singapore's largest listed
real estate agency.

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 24, 2018 to Jan 18, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/01/2019 to 18/01/2019)
0.460 0.520 0.455 0.515 2,677,1000.515
Previous 2 weeks
(20/12/2018 to 04/01/2019)
0.510 0.510 0.455 0.465 2,295,7000.465
Previous 4 weeks
(22/11/2018 to 19/12/2018)
0.535 0.545 0.500 0.510 4,205,6000.510
Daily Historical Data
18/01/2019 0.500 0.520 0.500 0.515 219,5000.515
17/01/2019 0.500 0.500 0.500 0.500 108,5000.500
16/01/2019 0.505 0.505 0.505 0.505 5,0000.505
15/01/2019 0.500 0.510 0.500 0.505 436,2000.505
14/01/2019 0.495 0.505 0.495 0.500 471,4000.500
11/01/2019 0.490 0.500 0.490 0.500 531,3000.500
10/01/2019 0.465 0.490 0.465 0.485 361,5000.485
09/01/2019 0.460 0.460 0.460 0.460 225,3000.460
08/01/2019 0.460 0.460 0.460 0.460 75,5000.460
07/01/2019 0.460 0.465 0.455 0.455 242,9000.455
04/01/2019 0.465 0.465 0.455 0.465 420,0000.465
03/01/2019 0.475 0.475 0.460 0.465 210,7000.465
02/01/2019 0.485 0.490 0.475 0.475 262,6000.475
31/12/2018 0.485 0.485 0.475 0.480 332,5000.480
28/12/2018 0.495 0.495 0.485 0.485 38,1000.485
27/12/2018 0.490 0.495 0.485 0.495 191,7000.495
26/12/2018 0.495 0.495 0.480 0.485 266,2000.485
24/12/2018 - - - - 0-
21/12/2018 0.510 0.510 0.495 0.505 517,3000.505
20/12/2018 0.510 0.510 0.510 0.510 56,6000.510
19/12/2018 0.500 0.510 0.500 0.510 316,4000.510
18/12/2018 0.510 0.510 0.500 0.500 260,8000.500
17/12/2018 0.510 0.515 0.505 0.505 332,6000.505
14/12/2018 0.520 0.520 0.510 0.510 63,3000.510
13/12/2018 0.520 0.520 0.515 0.515 478,5000.515
12/12/2018 0.520 0.520 0.520 0.520 245,4000.520
11/12/2018 0.520 0.520 0.515 0.515 166,7000.515
10/12/2018 0.520 0.525 0.520 0.520 121,5000.520
07/12/2018 0.525 0.525 0.525 0.525 68,0000.525
06/12/2018 0.525 0.525 0.525 0.525 40,0000.525
05/12/2018 0.525 0.525 0.520 0.520 199,9000.520
04/12/2018 0.540 0.540 0.525 0.525 206,4000.525
03/12/2018 0.545 0.545 0.530 0.530 239,4000.530
30/11/2018 0.545 0.545 0.535 0.540 419,9000.540
29/11/2018 0.540 0.540 0.540 0.540 309,5000.540
28/11/2018 0.540 0.540 0.530 0.530 329,1000.530
27/11/2018 0.535 0.540 0.535 0.540 225,2000.540
26/11/2018 0.535 0.535 0.535 0.535 22,2000.535
23/11/2018 0.530 0.540 0.530 0.540 42,5000.540
22/11/2018 0.535 0.535 0.520 0.525 118,3000.525
21/11/2018 0.525 0.550 0.525 0.530 110,1000.530
20/11/2018 0.550 0.550 0.545 0.545 59,4000.545
19/11/2018 0.565 0.565 0.550 0.555 667,2000.555
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

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