Investor
Relations

We are Singapore's largest listed
real estate agency.

Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 27, 2019 to Feb 21, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/02/2020 to 21/02/2020)
0.500 0.540 0.495 0.535 1,736,4000.535
Previous 2 weeks
(24/01/2020 to 07/02/2020)
0.525 0.525 0.495 0.500 1,376,8000.500
Previous 4 weeks
(26/12/2019 to 23/01/2020)
0.520 0.540 0.515 0.525 2,755,7000.525
Daily Historical Data
21/02/2020 0.530 0.540 0.530 0.535 914,5000.535
20/02/2020 0.525 0.530 0.525 0.530 45,2000.530
19/02/2020 0.520 0.525 0.520 0.525 67,6000.525
18/02/2020 0.520 0.520 0.520 0.520 17,0000.520
17/02/2020 0.515 0.515 0.515 0.515 112,2000.515
14/02/2020 0.510 0.515 0.510 0.510 220,8000.510
13/02/2020 0.510 0.510 0.510 0.510 38,0000.510
12/02/2020 0.505 0.520 0.505 0.515 182,6000.515
11/02/2020 0.510 0.510 0.505 0.505 69,0000.505
10/02/2020 0.500 0.505 0.495 0.505 69,5000.505
07/02/2020 0.510 0.510 0.500 0.500 197,5000.500
06/02/2020 0.510 0.510 0.505 0.505 75,4000.505
05/02/2020 - - - - 0-
04/02/2020 0.500 0.505 0.500 0.500 204,4000.500
03/02/2020 0.500 0.505 0.495 0.500 121,3000.500
31/01/2020 0.505 0.505 0.505 0.505 25,0000.505
30/01/2020 0.515 0.515 0.500 0.500 244,2000.500
29/01/2020 0.505 0.515 0.505 0.515 145,7000.515
28/01/2020 0.515 0.515 0.505 0.505 333,8000.505
24/01/2020 0.525 0.525 0.525 0.525 29,5000.525
23/01/2020 0.525 0.525 0.520 0.525 129,7000.525
22/01/2020 0.525 0.525 0.525 0.525 28,5000.525
21/01/2020 0.525 0.525 0.520 0.525 626,3000.525
20/01/2020 0.530 0.530 0.525 0.525 45,8000.525
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

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