Investor
Relations

We are Singapore's largest listed
real estate agency.

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 02, 2020 to Sep 28, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(15/09/2020 to 28/09/2020)
0.585 0.605 0.585 0.590 3,033,9000.590
Previous 2 weeks
(01/09/2020 to 14/09/2020)
0.580 0.600 0.565 0.590 2,088,6000.590
Previous 4 weeks
(03/08/2020 to 31/08/2020)
0.525 0.615 0.520 0.580 11,264,4000.580
Daily Historical Data
28/09/2020 0.585 0.590 0.585 0.590 321,6000.590
25/09/2020 0.585 0.590 0.585 0.590 40,0000.590
24/09/2020 0.590 0.590 0.585 0.585 136,1000.585
23/09/2020 0.590 0.595 0.590 0.595 75,0000.595
22/09/2020 0.585 0.590 0.585 0.590 260,8000.590
21/09/2020 0.590 0.590 0.585 0.585 84,1000.585
18/09/2020 0.590 0.590 0.590 0.590 63,2000.590
17/09/2020 0.600 0.600 0.585 0.590 480,3000.590
16/09/2020 0.585 0.605 0.585 0.600 1,526,6000.600
15/09/2020 0.585 0.590 0.585 0.585 46,2000.585
14/09/2020 0.585 0.590 0.585 0.590 58,1000.590
11/09/2020 0.580 0.590 0.580 0.590 40,4000.590
10/09/2020 0.585 0.585 0.580 0.580 157,3000.580
09/09/2020 0.590 0.595 0.585 0.585 560,8000.585
08/09/2020 0.590 0.600 0.590 0.595 152,5000.595
07/09/2020 0.580 0.590 0.580 0.585 118,2000.585
04/09/2020 0.570 0.580 0.565 0.580 218,1000.580
03/09/2020 0.570 0.585 0.570 0.580 224,3000.580
02/09/2020 0.575 0.585 0.570 0.570 203,8000.570
01/09/2020 0.580 0.580 0.570 0.575 355,1000.575
31/08/2020 0.580 0.585 0.580 0.580 135,1000.580
28/08/2020 0.580 0.580 0.575 0.575 145,5000.575
27/08/2020 0.590 0.595 0.575 0.580 319,7000.580
26/08/2020 0.585 0.590 0.580 0.590 85,8000.590
25/08/2020 0.590 0.590 0.585 0.585 135,2000.585
24/08/2020 0.580 0.590 0.575 0.590 139,0000.590
21/08/2020 0.585 0.590 0.575 0.580 465,7000.580
20/08/2020 0.600 0.615 0.595 0.595 763,8000.595
19/08/2020 0.600 0.600 0.595 0.595 285,2000.595
18/08/2020 0.605 0.605 0.590 0.600 262,8000.600
17/08/2020 0.595 0.615 0.595 0.605 1,150,8000.605
14/08/2020 0.590 0.590 0.575 0.590 533,5000.590
13/08/2020 0.560 0.595 0.555 0.585 4,010,9000.585
12/08/2020 0.540 0.540 0.530 0.540 373,5000.540
11/08/2020 0.535 0.550 0.535 0.540 227,1000.540
07/08/2020 0.530 0.550 0.530 0.535 824,0000.535
06/08/2020 0.535 0.535 0.530 0.530 934,1000.530
05/08/2020 0.530 0.530 0.525 0.530 229,2000.530
04/08/2020 0.525 0.525 0.525 0.525 85,5000.525
03/08/2020 0.525 0.525 0.520 0.520 158,0000.520
30/07/2020 0.525 0.530 0.520 0.525 191,7000.525
29/07/2020 0.525 0.530 0.525 0.525 311,9000.525
28/07/2020 0.525 0.525 0.525 0.525 108,5000.525
27/07/2020 0.525 0.530 0.520 0.525 105,1000.525
24/07/2020 0.530 0.530 0.520 0.525 239,3000.525
23/07/2020 0.525 0.530 0.520 0.530 236,5000.530
22/07/2020 0.525 0.525 0.525 0.525 422,2000.525
21/07/2020 0.525 0.525 0.520 0.525 135,1000.525
20/07/2020 0.515 0.525 0.510 0.525 110,0000.525
17/07/2020 0.525 0.525 0.520 0.520 4,1000.520
16/07/2020 0.525 0.525 0.515 0.520 90,6000.520
15/07/2020 0.525 0.525 0.525 0.525 66,0000.525
14/07/2020 0.520 0.525 0.520 0.525 29,1000.525
13/07/2020 0.520 0.550 0.520 0.525 166,1000.525
09/07/2020 0.525 0.525 0.515 0.520 87,7000.520
08/07/2020 0.520 0.525 0.515 0.515 69,1000.515
07/07/2020 0.520 0.520 0.520 0.520 47,1000.520
06/07/2020 0.525 0.525 0.515 0.525 99,4000.525
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

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