Investor
Relations

We are Singapore's largest listed
real estate agency.

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 29, 2020 to Jan 22, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/01/2021 to 22/01/2021)
0.775 0.850 0.760 0.805 9,176,1000.805
Previous 2 weeks
(24/12/2020 to 08/01/2021)
0.760 0.790 0.760 0.775 2,464,4000.775
Previous 4 weeks
(26/11/2020 to 23/12/2020)
0.685 0.800 0.685 0.760 6,616,1000.760
Daily Historical Data
22/01/2021 0.800 0.815 0.795 0.805 1,132,2000.805
21/01/2021 0.800 0.805 0.790 0.800 1,382,9000.800
20/01/2021 0.815 0.815 0.800 0.805 1,098,4000.805
19/01/2021 0.845 0.850 0.810 0.815 1,470,3000.815
18/01/2021 0.790 0.845 0.780 0.840 1,880,7000.840
15/01/2021 0.785 0.785 0.775 0.780 350,6000.780
14/01/2021 0.765 0.785 0.760 0.775 784,5000.775
13/01/2021 0.780 0.780 0.765 0.765 346,2000.765
12/01/2021 0.775 0.780 0.770 0.775 401,2000.775
11/01/2021 0.775 0.780 0.770 0.775 329,1000.775
08/01/2021 0.780 0.780 0.775 0.775 461,3000.775
07/01/2021 0.770 0.780 0.770 0.775 292,3000.775
06/01/2021 0.770 0.775 0.765 0.765 241,5000.765
05/01/2021 0.770 0.780 0.770 0.770 100,9000.770
04/01/2021 0.775 0.780 0.760 0.770 425,5000.770
31/12/2020 0.790 0.790 0.765 0.780 229,2000.780
30/12/2020 0.780 0.785 0.780 0.785 297,4000.785
29/12/2020 0.765 0.775 0.765 0.775 76,0000.775
28/12/2020 0.770 0.780 0.760 0.760 249,2000.760
24/12/2020 0.760 0.780 0.760 0.760 91,1000.760
23/12/2020 0.765 0.765 0.755 0.760 607,0000.760
22/12/2020 0.795 0.795 0.755 0.765 309,0000.765
21/12/2020 0.780 0.800 0.780 0.790 511,0000.790
18/12/2020 0.790 0.790 0.780 0.780 175,6000.780
17/12/2020 0.785 0.790 0.780 0.790 206,0000.790
16/12/2020 0.780 0.790 0.780 0.785 257,5000.785
15/12/2020 0.770 0.790 0.765 0.780 390,6000.780
14/12/2020 0.745 0.780 0.740 0.770 679,7000.770
11/12/2020 0.725 0.745 0.725 0.740 212,3000.740
10/12/2020 0.735 0.735 0.730 0.735 77,1000.735
09/12/2020 0.740 0.740 0.730 0.735 230,3000.735
08/12/2020 0.730 0.735 0.725 0.725 115,1000.725
07/12/2020 0.735 0.740 0.730 0.735 165,3000.735
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

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