Investor
Relations

We are Singapore's largest listed
real estate agency.

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 14, 2020 to Dec 04, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(23/11/2020 to 04/12/2020)
0.680 0.745 0.680 0.735 3,470,4000.735
Previous 2 weeks
(09/11/2020 to 20/11/2020)
0.635 0.705 0.630 0.680 3,773,6000.680
Previous 4 weeks
(12/10/2020 to 06/11/2020)
0.610 0.645 0.605 0.635 4,590,6000.635
Daily Historical Data
04/12/2020 0.735 0.735 0.725 0.735 277,3000.735
03/12/2020 0.740 0.740 0.730 0.735 121,1000.735
02/12/2020 0.740 0.745 0.720 0.735 699,3000.735
01/12/2020 0.690 0.730 0.690 0.730 1,084,3000.730
30/11/2020 0.685 0.695 0.685 0.690 134,2000.690
27/11/2020 0.685 0.690 0.685 0.685 248,0000.685
26/11/2020 0.685 0.695 0.685 0.685 115,4000.685
25/11/2020 0.685 0.690 0.685 0.685 294,6000.685
24/11/2020 0.690 0.695 0.685 0.685 195,9000.685
23/11/2020 0.680 0.695 0.680 0.680 300,3000.680
20/11/2020 0.680 0.685 0.675 0.680 202,4000.680
19/11/2020 0.685 0.685 0.675 0.680 192,2000.680
18/11/2020 0.680 0.690 0.680 0.680 218,8000.680
17/11/2020 0.690 0.690 0.675 0.680 189,5000.680
16/11/2020 0.680 0.690 0.680 0.680 355,9000.680
13/11/2020 0.685 0.685 0.670 0.680 333,7000.680
12/11/2020 0.695 0.705 0.680 0.690 717,1000.690
11/11/2020 0.655 0.700 0.650 0.695 810,7000.695
10/11/2020 0.645 0.660 0.635 0.660 514,0000.660
09/11/2020 0.635 0.650 0.630 0.645 239,3000.645
06/11/2020 0.630 0.635 0.630 0.635 101,4000.635
05/11/2020 0.640 0.640 0.635 0.635 228,4000.635
04/11/2020 0.630 0.630 0.630 0.630 15,0000.630
03/11/2020 0.620 0.640 0.620 0.630 224,7000.630
02/11/2020 0.630 0.630 0.620 0.620 115,4000.620
30/10/2020 0.635 0.635 0.630 0.630 169,5000.630
29/10/2020 0.630 0.640 0.625 0.630 141,2000.630
28/10/2020 0.635 0.635 0.635 0.635 58,2000.635
27/10/2020 0.635 0.640 0.635 0.635 43,1000.635
26/10/2020 0.635 0.640 0.630 0.635 75,3000.635
23/10/2020 0.635 0.640 0.635 0.635 137,0000.635
22/10/2020 0.625 0.645 0.620 0.635 249,1000.635
21/10/2020 0.630 0.630 0.630 0.630 127,9000.630
20/10/2020 0.630 0.635 0.630 0.630 19,0000.630
19/10/2020 0.645 0.645 0.630 0.630 333,2000.630
16/10/2020 0.625 0.645 0.625 0.645 434,8000.645
15/10/2020 0.640 0.640 0.620 0.625 336,5000.625
14/10/2020 0.640 0.645 0.635 0.640 445,6000.640
13/10/2020 0.620 0.645 0.620 0.635 763,5000.635
12/10/2020 0.610 0.625 0.605 0.620 571,8000.620
09/10/2020 0.610 0.615 0.600 0.605 167,0000.605
08/10/2020 0.595 0.610 0.595 0.610 638,2000.610
07/10/2020 0.590 0.595 0.590 0.595 221,8000.595
06/10/2020 0.590 0.590 0.590 0.590 217,9000.590
05/10/2020 0.590 0.590 0.590 0.590 114,5000.590
02/10/2020 0.585 0.590 0.585 0.590 46,6000.590
01/10/2020 0.590 0.595 0.585 0.585 50,0000.585
30/09/2020 0.590 0.595 0.590 0.595 20,5000.595
29/09/2020 0.590 0.590 0.585 0.590 232,0000.590
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

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