Investor
Relations

We are Singapore's largest listed
real estate agency.

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 23, 2019 to Nov 15, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/11/2019 to 15/11/2019)
0.525 0.545 0.510 0.515 3,149,0000.515
Previous 2 weeks
(18/10/2019 to 01/11/2019)
0.515 0.525 0.505 0.525 1,498,7000.525
Previous 4 weeks
(20/09/2019 to 17/10/2019)
0.500 0.520 0.485 0.515 6,379,9000.515
Daily Historical Data
15/11/2019 0.520 0.525 0.510 0.515 742,6000.515
14/11/2019 0.525 0.530 0.520 0.525 67,8000.525
13/11/2019 0.530 0.530 0.510 0.515 723,2000.515
12/11/2019 0.525 0.545 0.525 0.540 429,4000.540
11/11/2019 0.535 0.535 0.525 0.525 124,3000.525
08/11/2019 0.525 0.535 0.520 0.535 234,8000.535
07/11/2019 0.520 0.535 0.520 0.530 220,0000.530
06/11/2019 0.525 0.535 0.515 0.515 40,7000.515
05/11/2019 0.525 0.535 0.520 0.520 445,7000.520
04/11/2019 0.525 0.535 0.525 0.525 120,5000.525
01/11/2019 0.515 0.525 0.515 0.525 421,3000.525
31/10/2019 0.510 0.510 0.510 0.510 1,1000.510
30/10/2019 0.520 0.520 0.510 0.510 50,0000.510
29/10/2019 0.515 0.525 0.515 0.525 129,4000.525
25/10/2019 0.515 0.520 0.510 0.515 95,0000.515
24/10/2019 0.505 0.520 0.505 0.520 199,8000.520
23/10/2019 0.505 0.505 0.505 0.505 64,6000.505
22/10/2019 0.510 0.510 0.505 0.510 150,7000.510
21/10/2019 0.505 0.510 0.505 0.510 191,6000.510
18/10/2019 0.515 0.515 0.505 0.505 195,2000.505
17/10/2019 0.500 0.520 0.500 0.515 592,4000.515
16/10/2019 0.500 0.500 0.500 0.500 377,0000.500
15/10/2019 0.500 0.500 0.490 0.500 762,1000.500
14/10/2019 0.495 0.500 0.490 0.495 993,6000.495
11/10/2019 0.495 0.495 0.490 0.490 3,165,3000.490
10/10/2019 0.495 0.495 0.490 0.490 21,2000.490
09/10/2019 0.490 0.490 0.490 0.490 20,0000.490
08/10/2019 0.495 0.495 0.490 0.490 48,8000.490
07/10/2019 0.490 0.495 0.485 0.495 114,5000.495
04/10/2019 0.490 0.490 0.490 0.490 2,5000.490
03/10/2019 0.495 0.495 0.495 0.495 10,0000.495
02/10/2019 - - - - 0-
01/10/2019 0.495 0.495 0.495 0.495 68,0000.495
30/09/2019 0.500 0.500 0.500 0.500 1,0000.500
27/09/2019 0.495 0.495 0.495 0.495 53,1000.495
26/09/2019 0.495 0.495 0.495 0.495 20,0000.495
25/09/2019 0.500 0.500 0.500 0.500 57,0000.500
24/09/2019 0.500 0.500 0.500 0.500 28,0000.500
23/09/2019 0.500 0.500 0.500 0.500 35,0000.500
20/09/2019 0.500 0.500 0.500 0.500 10,4000.500
19/09/2019 0.500 0.500 0.500 0.500 10,0000.500
18/09/2019 0.500 0.500 0.495 0.495 272,3000.495
17/09/2019 0.500 0.500 0.495 0.500 70,0000.500
16/09/2019 0.510 0.510 0.500 0.500 307,2000.500
13/09/2019 0.505 0.505 0.505 0.505 403,1000.505
12/09/2019 0.510 0.510 0.500 0.505 33,1000.505
11/09/2019 0.500 0.500 0.495 0.500 185,0000.500
10/09/2019 0.495 0.495 0.495 0.495 100,0000.495
09/09/2019 0.500 0.500 0.495 0.495 25,0000.495
06/09/2019 0.495 0.495 0.495 0.495 24,0000.495
05/09/2019 0.500 0.500 0.495 0.500 236,9000.500
04/09/2019 0.495 0.500 0.495 0.495 136,8000.495
03/09/2019 0.505 0.505 0.495 0.500 50,0000.500
02/09/2019 0.505 0.505 0.490 0.500 99,2000.500
30/08/2019 0.500 0.500 0.495 0.500 80,9000.500
29/08/2019 0.505 0.505 0.500 0.505 488,3000.505
28/08/2019 0.500 0.500 0.500 0.500 114,6000.500
27/08/2019 0.500 0.500 0.500 0.500 105,0000.500
26/08/2019 0.515 0.515 0.500 0.505 155,5000.505
23/08/2019 0.510 0.515 0.510 0.515 641,5000.515

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