Investor
Relations

We are Singapore's largest listed
real estate agency.

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 23, 2019 to Jan 17, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/01/2020 to 17/01/2020)
0.530 0.535 0.520 0.530 1,140,6000.530
Previous 2 weeks
(19/12/2019 to 03/01/2020)
0.520 0.540 0.515 0.535 1,107,5000.535
Previous 4 weeks
(21/11/2019 to 18/12/2019)
0.510 0.530 0.505 0.515 1,800,4000.515
Daily Historical Data
17/01/2020 0.535 0.535 0.530 0.530 198,0000.530
16/01/2020 0.530 0.530 0.530 0.530 113,3000.530
15/01/2020 0.530 0.530 0.525 0.525 79,8000.525
14/01/2020 0.525 0.530 0.525 0.530 61,7000.530
13/01/2020 0.530 0.530 0.525 0.530 29,3000.530
10/01/2020 0.525 0.525 0.525 0.525 35,0000.525
09/01/2020 0.525 0.530 0.520 0.520 107,6000.520
08/01/2020 0.525 0.525 0.520 0.520 221,9000.520
07/01/2020 0.530 0.530 0.525 0.525 103,0000.525
06/01/2020 0.530 0.530 0.525 0.525 191,0000.525
03/01/2020 0.525 0.535 0.525 0.535 275,4000.535
02/01/2020 0.520 0.540 0.520 0.525 285,8000.525
31/12/2019 0.520 0.520 0.515 0.515 100,0000.515
30/12/2019 0.520 0.520 0.520 0.520 21,6000.520
27/12/2019 0.520 0.520 0.520 0.520 45,0000.520
26/12/2019 0.520 0.520 0.520 0.520 57,0000.520
24/12/2019 0.520 0.525 0.520 0.525 111,5000.525
23/12/2019 0.525 0.525 0.520 0.520 158,4000.520
20/12/2019 0.520 0.520 0.515 0.515 42,8000.515
19/12/2019 0.520 0.520 0.520 0.520 10,0000.520
18/12/2019 0.520 0.520 0.515 0.515 110,0000.515
17/12/2019 0.525 0.525 0.515 0.515 39,0000.515
16/12/2019 0.520 0.525 0.515 0.515 55,7000.515
13/12/2019 0.525 0.525 0.520 0.520 29,9000.520
12/12/2019 0.520 0.520 0.520 0.520 36,0000.520
11/12/2019 - - - - 0-
10/12/2019 0.520 0.520 0.515 0.520 89,2000.520
09/12/2019 0.515 0.520 0.515 0.515 49,0000.515
06/12/2019 0.520 0.520 0.520 0.520 87,0000.520
05/12/2019 0.515 0.515 0.515 0.515 30,0000.515
04/12/2019 0.510 0.510 0.510 0.510 100,0000.510
03/12/2019 0.525 0.525 0.515 0.515 83,0000.515
02/12/2019 0.515 0.525 0.515 0.525 230,0000.525
29/11/2019 0.515 0.515 0.510 0.510 57,0000.510
28/11/2019 0.520 0.520 0.515 0.515 137,9000.515
27/11/2019 0.520 0.520 0.520 0.520 1,0000.520
26/11/2019 0.525 0.525 0.520 0.520 81,9000.520
25/11/2019 0.520 0.530 0.520 0.525 191,2000.525
22/11/2019 0.515 0.520 0.510 0.515 239,2000.515
21/11/2019 0.510 0.515 0.505 0.515 153,4000.515
20/11/2019 0.515 0.520 0.505 0.510 744,7000.510
19/11/2019 0.520 0.520 0.515 0.515 108,7000.515
18/11/2019 0.515 0.525 0.515 0.520 261,7000.520
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

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