Investor
Relations

We are Singapore's largest listed
real estate agency.

Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 20, 2018 to Mar 19, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/03/2019 to 19/03/2019)
0.565 0.610 0.565 0.590 8,394,0000.590
Previous 2 weeks
(20/02/2019 to 05/03/2019)
0.550 0.580 0.545 0.560 6,442,8000.560
Previous 4 weeks
(21/01/2019 to 19/02/2019)
0.515 0.570 0.500 0.550 6,002,8000.550
Daily Historical Data
19/03/2019 0.580 0.590 0.580 0.590 209,2000.590
18/03/2019 0.585 0.590 0.575 0.575 455,5000.575
15/03/2019 0.585 0.585 0.580 0.580 281,5000.580
14/03/2019 0.580 0.590 0.580 0.585 94,0000.585
13/03/2019 0.605 0.605 0.580 0.580 1,040,8000.580
12/03/2019 0.595 0.610 0.595 0.600 2,460,7000.600
11/03/2019 0.585 0.605 0.585 0.595 1,458,7000.595
08/03/2019 0.585 0.585 0.580 0.580 285,0000.580
07/03/2019 0.590 0.595 0.580 0.580 456,4000.580
06/03/2019 0.565 0.590 0.565 0.590 1,652,2000.590
05/03/2019 0.565 0.570 0.560 0.560 329,7000.560
04/03/2019 0.570 0.575 0.560 0.565 222,0000.565
01/03/2019 0.565 0.565 0.565 0.565 27,0000.565
28/02/2019 0.575 0.575 0.560 0.565 365,1000.565
27/02/2019 0.565 0.580 0.565 0.570 1,283,3000.570
26/02/2019 0.550 0.565 0.545 0.565 1,190,3000.565
25/02/2019 0.555 0.555 0.545 0.555 122,2000.555
22/02/2019 0.560 0.560 0.555 0.560 169,4000.560
21/02/2019 0.555 0.560 0.550 0.560 2,355,0000.560
20/02/2019 0.550 0.560 0.550 0.555 378,8000.555
19/02/2019 0.550 0.555 0.545 0.550 281,1000.550
18/02/2019 0.560 0.560 0.555 0.560 64,5000.560
15/02/2019 0.565 0.565 0.550 0.555 187,1000.555
14/02/2019 0.555 0.570 0.550 0.560 672,8000.560
13/02/2019 0.545 0.555 0.540 0.550 719,8000.550
12/02/2019 0.525 0.545 0.525 0.540 1,643,4000.540
11/02/2019 0.520 0.520 0.520 0.520 392,0000.520
08/02/2019 0.520 0.520 0.520 0.520 303,0000.520
07/02/2019 0.520 0.520 0.520 0.520 122,5000.520
04/02/2019 0.520 0.525 0.520 0.525 128,0000.525
01/02/2019 0.515 0.515 0.510 0.515 108,0000.515
31/01/2019 0.510 0.520 0.510 0.515 344,0000.515
30/01/2019 0.510 0.515 0.505 0.510 420,5000.510
29/01/2019 0.510 0.510 0.510 0.510 3,8000.510
28/01/2019 0.520 0.520 0.510 0.510 39,8000.510
25/01/2019 0.520 0.520 0.520 0.520 35,2000.520
24/01/2019 0.520 0.520 0.520 0.520 11,8000.520
23/01/2019 0.525 0.530 0.525 0.530 190,0000.530
22/01/2019 0.515 0.530 0.515 0.530 96,5000.530
21/01/2019 0.515 0.520 0.500 0.515 239,0000.515
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

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