Investor
Relations

We are Singapore's largest listed
real estate agency.

Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 25, 2019 to May 22, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/05/2019 to 22/05/2019)
0.530 0.530 0.495 0.505 1,983,7000.505
Previous 2 weeks
(23/04/2019 to 07/05/2019)
0.615 0.615 0.530 0.545 2,320,4000.545
Previous 4 weeks
(25/03/2019 to 22/04/2019)
0.590 0.625 0.580 0.610 6,481,8000.590
Daily Historical Data
22/05/2019 0.500 0.505 0.500 0.505 74,7000.505
21/05/2019 0.505 0.510 0.500 0.505 208,3000.505
17/05/2019 0.505 0.515 0.505 0.510 67,2000.510
16/05/2019 0.505 0.515 0.505 0.515 107,2000.515
15/05/2019 0.505 0.505 0.495 0.505 781,0000.505
14/05/2019 0.510 0.510 0.500 0.500 208,8000.500
13/05/2019 0.515 0.515 0.510 0.510 22,1000.510
10/05/2019 0.515 0.520 0.510 0.515 105,2000.515
09/05/2019 0.520 0.530 0.515 0.525 289,2000.525
08/05/2019 0.530 0.530 0.520 0.525 120,0000.525
07/05/2019 0.535 0.545 0.530 0.545 524,1000.545
06/05/2019 0.550 0.550 0.540 0.540 141,5000.540
03/05/2019 0.555 0.560 0.550 0.550 202,4000.550
02/05/2019 0.555 0.570 0.555 0.560 105,9000.560
30/04/2019 0.560 0.560 0.560 0.560 18,0000.560
29/04/2019 0.565 0.570 0.560 0.560 194,6000.560
26/04/2019 0.580 0.580 0.570 0.575 432,4000.575
25/04/2019 0.610 0.615 0.605 0.615 346,1000.595
24/04/2019 0.610 0.610 0.605 0.610 265,5000.590
23/04/2019 0.615 0.615 0.610 0.610 89,9000.590
22/04/2019 0.615 0.615 0.610 0.610 39,9000.590
18/04/2019 0.610 0.615 0.610 0.615 55,6000.595
17/04/2019 0.610 0.610 0.610 0.610 70,0000.590
16/04/2019 0.615 0.615 0.605 0.605 187,0000.585
15/04/2019 0.620 0.620 0.615 0.615 67,1000.595
12/04/2019 0.610 0.620 0.610 0.615 127,5000.595
11/04/2019 0.615 0.625 0.610 0.610 329,7000.590
10/04/2019 0.605 0.620 0.605 0.610 1,720,1000.590
09/04/2019 0.610 0.610 0.600 0.605 173,0000.585
08/04/2019 0.610 0.610 0.600 0.600 131,4000.581
05/04/2019 0.605 0.610 0.605 0.610 123,9000.590
04/04/2019 0.610 0.615 0.600 0.605 41,4000.585
03/04/2019 0.605 0.615 0.605 0.610 287,1000.590
02/04/2019 0.605 0.620 0.605 0.605 573,0000.585
01/04/2019 0.600 0.610 0.600 0.605 590,0000.585
29/03/2019 0.585 0.595 0.585 0.595 407,1000.576
28/03/2019 0.585 0.585 0.585 0.585 187,9000.566
27/03/2019 0.585 0.585 0.580 0.585 326,1000.566
26/03/2019 0.585 0.590 0.580 0.585 541,1000.566
25/03/2019 0.590 0.595 0.585 0.585 502,9000.566
22/03/2019 0.590 0.600 0.590 0.590 201,9000.571
21/03/2019 0.590 0.590 0.590 0.590 20,0000.571
20/03/2019 0.585 0.590 0.585 0.590 210,5000.571
19/03/2019 0.580 0.590 0.580 0.590 209,2000.571
18/03/2019 0.585 0.590 0.575 0.575 455,5000.556
15/03/2019 0.585 0.585 0.580 0.580 281,5000.561
14/03/2019 0.580 0.590 0.580 0.585 94,0000.566
13/03/2019 0.605 0.605 0.580 0.580 1,040,8000.561
12/03/2019 0.595 0.610 0.595 0.600 2,460,7000.581
11/03/2019 0.585 0.605 0.585 0.595 1,458,7000.576
08/03/2019 0.585 0.585 0.580 0.580 285,0000.561
07/03/2019 0.590 0.595 0.580 0.580 456,4000.561
06/03/2019 0.565 0.590 0.565 0.590 1,652,2000.571
05/03/2019 0.565 0.570 0.560 0.560 329,7000.542
04/03/2019 0.570 0.575 0.560 0.565 222,0000.547
01/03/2019 0.565 0.565 0.565 0.565 27,0000.547
28/02/2019 0.575 0.575 0.560 0.565 365,1000.547
27/02/2019 0.565 0.580 0.565 0.570 1,283,3000.551
26/02/2019 0.550 0.565 0.545 0.565 1,190,3000.547
25/02/2019 0.555 0.555 0.545 0.555 122,2000.537

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