Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Ying Li International Real Estate Limited (5DM.SI)

0.0220
0.0000
(0.00%)
As of April 29 at 2:19:42 PM GMT+8. Market Open.
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.02200.02300.02200.02200.022040,200
Apr 28, 20250.02300.02300.02200.02200.0220625,500
Apr 25, 20250.02300.02300.02200.02300.0230701,000
Apr 24, 20250.02300.02300.02300.02300.0230180,000
Apr 23, 20250.02300.02300.02200.02200.0220220,200
Apr 22, 20250.02100.02400.02100.02400.02401,680,400
Apr 21, 20250.02200.02200.02200.02200.0220300,000
Apr 17, 20250.02200.02200.02100.02100.0210507,200
Apr 16, 20250.02200.02300.02100.02300.0230573,100
Apr 15, 20250.02200.02300.02200.02300.0230321,500
Apr 14, 20250.02300.02300.02300.02300.0230-
Apr 11, 20250.02100.02300.02000.02300.02304,157,200
Apr 10, 20250.02000.02300.02000.02100.02103,854,000
Apr 9, 20250.01900.01900.01900.01900.019060,000
Apr 8, 20250.02000.02000.02000.02000.02001,220,100
Apr 7, 20250.02200.02200.01900.02000.02002,984,700
Apr 4, 20250.02200.02300.02200.02300.0230457,200
Apr 3, 20250.02400.02400.02300.02300.02301,030,600
Apr 2, 20250.02400.02400.02300.02300.0230530,800
Apr 1, 20250.02400.02500.02400.02400.0240837,900
Mar 28, 20250.02400.02500.02400.02500.0250502,400
Mar 27, 20250.02500.02500.02500.02500.0250-
Mar 26, 20250.02500.02600.02400.02500.0250761,200
Mar 25, 20250.02500.02600.02500.02600.0260431,500
Mar 24, 20250.02600.02600.02500.02500.0250900,000
Mar 21, 20250.02600.02600.02500.02500.0250581,000
Mar 20, 20250.02600.02600.02500.02600.02601,109,100
Mar 19, 20250.02700.02700.02500.02500.02505,381,600
Mar 18, 20250.02600.02700.02600.02700.02702,970,200
Mar 17, 20250.02400.02700.02400.02600.02606,525,200
Mar 14, 20250.02400.02400.02400.02400.02401,150,100
Mar 13, 20250.02500.02500.02300.02300.0230886,200
Mar 12, 20250.02500.02500.02300.02400.0240847,600
Mar 11, 20250.02400.02500.02400.02400.02401,289,200
Mar 10, 20250.02400.02600.02400.02600.026050,100
Mar 7, 20250.02600.02700.02400.02700.0270837,000
Mar 6, 20250.02700.02700.02400.02700.0270619,000
Mar 5, 20250.02700.02700.02500.02600.0260408,700
Mar 4, 20250.02600.02600.02500.02500.025021,100
Mar 3, 20250.02500.02700.02400.02600.02601,431,700
Feb 28, 20250.02600.02600.02400.02500.02501,922,600
Feb 27, 20250.02800.02800.02600.02600.0260347,300
Feb 26, 20250.02800.02800.02700.02700.0270715,300
Feb 25, 20250.02700.02700.02700.02700.0270400,000
Feb 24, 20250.02700.02800.02700.02700.02702,089,300
Feb 21, 20250.02900.02900.02800.02800.02802,327,000
Feb 20, 20250.02900.02900.02800.02800.02803,953,100
Feb 19, 20250.03100.03100.02900.03000.0300330,400
Feb 18, 20250.03000.03100.03000.03000.03003,091,100
Feb 17, 20250.03000.03100.03000.03100.03103,290,300
Feb 14, 20250.03000.03100.02900.03000.03006,346,200
Feb 13, 20250.03000.03000.02900.02900.02904,351,000
Feb 12, 20250.02800.03100.02800.03000.03008,842,000
Feb 11, 20250.03000.03000.02800.02800.0280780,600
Feb 10, 20250.02900.03000.02800.03000.03001,976,900
Feb 7, 20250.02900.03000.02800.02900.02901,312,100
Feb 6, 20250.02800.03000.02800.02800.02809,000,400
Feb 5, 20250.02700.02800.02700.02800.0280262,100
Feb 4, 20250.02700.02800.02700.02700.02701,317,600
Feb 3, 20250.02800.02800.02700.02800.0280222,100
Jan 31, 20250.02700.02800.02700.02800.02801,450,000
Jan 28, 20250.02700.02800.02600.02600.02601,341,000
Jan 27, 20250.02700.02800.02600.02700.02702,004,000
Jan 24, 20250.02700.02800.02700.02700.02702,240,800
Jan 23, 20250.02800.02800.02700.02700.02701,951,400
Jan 22, 20250.02900.02900.02800.02900.02902,094,900
Jan 21, 20250.02800.03000.02800.02800.02801,975,300
Jan 20, 20250.02800.03100.02800.02900.02908,497,900
Jan 17, 20250.02700.02900.02700.02700.02702,307,400
Jan 16, 20250.02800.02900.02700.02700.02702,746,300
Jan 15, 20250.02800.02800.02800.02800.0280536,900
Jan 14, 20250.02900.02900.02800.02800.02802,400,000
Jan 13, 20250.02800.02900.02700.02900.02904,116,200
Jan 10, 20250.02900.03000.02800.02800.02802,369,400
Jan 9, 20250.03100.03200.02900.02900.02903,263,700
Jan 8, 20250.03200.03200.03000.03000.03002,099,600
Jan 7, 20250.03200.03300.03200.03300.0330559,700
Jan 6, 20250.03500.03500.03200.03300.033016,437,500
Jan 3, 20250.03300.03500.03300.03500.03509,850,400
Jan 2, 20250.03300.03400.03200.03400.03401,009,700
Dec 31, 20240.03300.03300.03300.03300.0330550,800
Dec 30, 20240.03200.03400.03200.03400.03401,190,800
Dec 27, 20240.03300.03500.03300.03400.03409,573,700
Dec 26, 20240.03200.03300.03100.03300.0330482,200
Dec 24, 20240.03300.03300.03100.03200.03202,974,400
Dec 23, 20240.03400.03400.03300.03300.03305,186,100
Dec 20, 20240.03500.03500.03400.03400.03401,522,400
Dec 19, 20240.03400.03600.03400.03500.03501,696,700
Dec 18, 20240.03600.03600.03400.03400.0340461,100
Dec 17, 20240.03600.03600.03400.03500.03506,711,400
Dec 16, 20240.03800.03900.03600.03600.03609,746,500
Dec 13, 20240.03900.04000.03800.03800.03801,164,300
Dec 12, 20240.04000.04100.04000.04100.04101,175,600
Dec 11, 20240.04100.04100.03900.04000.04001,295,400
Dec 10, 20240.03900.04300.03900.04100.041027,231,700
Dec 9, 20240.03800.03900.03600.03900.03903,775,500
Dec 6, 20240.03900.03900.03700.03700.0370741,400
Dec 5, 20240.03700.03900.03700.03900.03901,867,300
Dec 4, 20240.03800.03900.03700.03800.03803,445,800
Dec 3, 20240.03500.03800.03500.03800.03805,958,200
Dec 2, 20240.03400.03500.03400.03400.0340500,300
Nov 29, 20240.03500.03500.03300.03500.03501,886,700
Nov 28, 20240.03600.03600.03300.03300.0330712,800
Nov 27, 20240.03500.03600.03400.03600.03601,393,100
Nov 26, 20240.03600.03700.03400.03400.03402,320,900
Nov 25, 20240.03800.03800.03600.03600.03603,624,300
Nov 22, 20240.03900.03900.03700.03800.0380400,400
Nov 21, 20240.03700.03900.03700.03900.03902,148,500
Nov 20, 20240.03900.03900.03800.03800.03802,854,600
Nov 19, 20240.03900.04000.03800.03900.03904,240,200
Nov 18, 20240.04000.04100.03800.03900.03901,562,900
Nov 15, 20240.04100.04100.03900.03900.03901,232,100
Nov 14, 20240.04000.04300.04000.04000.04009,712,300
Nov 13, 20240.04200.04200.04000.04000.04003,672,500
Nov 12, 20240.04000.04300.04000.04100.04103,053,200
Nov 11, 20240.04200.04300.04100.04100.04103,435,500
Nov 8, 20240.04300.04500.04200.04200.04203,819,800
Nov 7, 20240.04200.04400.04100.04300.04303,188,700
Nov 6, 20240.04400.04500.04100.04200.04203,600,800
Nov 5, 20240.04400.04500.04400.04500.04502,391,500
Nov 4, 20240.04400.04600.04400.04400.04403,564,900
Nov 1, 20240.04400.04400.04400.04400.04401,018,000
Oct 30, 20240.04500.04600.04400.04400.04406,105,200
Oct 29, 20240.04400.04600.04400.04500.04504,459,300
Oct 28, 20240.04500.04600.04400.04400.04403,813,100
Oct 25, 20240.04600.04600.04500.04500.04501,696,900
Oct 24, 20240.04600.04700.04500.04500.04501,687,100
Oct 23, 20240.04600.04800.04600.04600.04609,611,400
Oct 22, 20240.04700.04700.04400.04400.04401,762,600
Oct 21, 20240.04600.04700.04400.04700.04705,389,600
Oct 18, 20240.04500.04700.04400.04500.04503,879,300
Oct 17, 20240.04800.04900.04400.04600.04607,388,100
Oct 16, 20240.04800.04900.04600.04800.04803,909,300
Oct 15, 20240.05000.05000.04600.04800.04807,831,700
Oct 14, 20240.05100.05200.04900.04900.049013,664,200
Oct 11, 20240.04900.05200.04900.05000.050014,697,400
Oct 10, 20240.05000.05100.04800.04900.04906,611,300
Oct 9, 20240.05100.05100.04800.04900.04905,097,400
Oct 8, 20240.05300.05300.04700.04900.049019,570,700
Oct 7, 20240.05000.05400.05000.05200.052026,521,400
Oct 4, 20240.05000.05300.04900.04900.049017,710,300
Oct 3, 20240.05300.05400.04900.04900.049015,922,400
Oct 2, 20240.05300.05600.05100.05400.054027,868,300
Oct 1, 20240.05300.05600.05000.05300.053025,184,300
Sep 30, 20240.04900.05700.04500.05300.053066,687,000
Sep 27, 20240.04400.05000.04200.04700.047025,934,100
Sep 26, 20240.04000.04800.03700.04400.044017,540,900
Sep 25, 20240.04800.05100.03700.04200.042036,723,700
Sep 24, 20240.01900.04300.01900.04300.043043,806,000
Sep 23, 20240.01800.02100.01800.01900.0190357,200
Sep 20, 20240.02000.02000.01800.01800.01801,354,000
Sep 19, 20240.01900.02200.01900.02100.0210379,000
Sep 18, 20240.02000.02000.01900.01900.019067,800
Sep 17, 20240.02000.02000.02000.02000.0200827,000
Sep 16, 20240.02100.02100.02000.02000.0200760,000
Sep 13, 20240.02200.02200.02000.02100.0210559,500
Sep 12, 20240.02000.02300.02000.02300.0230353,000
Sep 11, 20240.01900.02200.01900.02000.0200325,000
Sep 10, 20240.02100.02100.01800.02100.02101,244,900
Sep 9, 20240.02300.02300.02200.02200.0220450,000
Sep 6, 20240.02500.02500.02300.02300.0230216,800
Sep 5, 20240.02500.02700.02400.02600.02603,410,000
Sep 4, 20240.02100.02400.02000.02400.02402,594,600
Sep 3, 20240.02000.02300.02000.02100.02101,588,500
Sep 2, 20240.01900.02000.01900.02000.020012,800
Aug 30, 20240.01800.01800.01800.01800.0180109,900
Aug 29, 20240.02000.02000.01700.01700.0170202,000
Aug 28, 20240.02100.02100.02100.02100.0210202,000
Aug 27, 20240.02000.02200.02000.02200.0220298,000
Aug 26, 20240.02000.02000.02000.02000.0200100,000
Aug 23, 20240.02000.02000.02000.02000.0200-
Aug 22, 20240.02000.02000.02000.02000.0200145,100
Aug 21, 20240.02000.02000.02000.02000.020036,300
Aug 20, 20240.02000.02000.02000.02000.0200-
Aug 19, 20240.02000.02000.02000.02000.020038,800
Aug 16, 20240.01900.02000.01900.02000.0200120,000
Aug 15, 20240.02200.02200.02200.02200.0220-
Aug 14, 20240.02000.02200.02000.02200.0220510,000
Aug 13, 20240.01800.02200.01800.02200.0220161,000
Aug 12, 20240.02000.02000.01800.01800.018030,000
Aug 8, 20240.01900.02000.01800.02000.020095,100
Aug 7, 20240.02000.02000.02000.02000.02002,700
Aug 6, 20240.02000.02000.02000.02000.0200-
Aug 5, 20240.02000.02000.01700.02000.0200209,000
Aug 2, 20240.02000.02000.02000.02000.020080,000
Aug 1, 20240.02000.02000.02000.02000.020020,000
Jul 31, 20240.02100.02200.02100.02200.02204,000
Jul 30, 20240.02100.02100.02100.02100.0210-
Jul 29, 20240.02000.02100.02000.02100.0210133,100
Jul 26, 20240.02000.02000.02000.02000.020035,000
Jul 25, 20240.02000.02000.02000.02000.0200-
Jul 24, 20240.02000.02000.02000.02000.0200182,200
Jul 23, 20240.02000.02000.02000.02000.020020,000
Jul 22, 20240.02000.02000.02000.02000.020015,000
Jul 19, 20240.02100.02200.01900.02200.0220130,100
Jul 18, 20240.01900.02300.01900.02300.0230270,100
Jul 17, 20240.01900.01900.01900.01900.019010,000
Jul 16, 20240.02000.02000.01900.01900.019020,000
Jul 15, 20240.02200.02200.02000.02000.020043,300
Jul 12, 20240.02000.02200.02000.02200.0220141,600
Jul 11, 20240.01900.01900.01900.01900.019022,000
Jul 10, 20240.02000.02000.01800.01900.0190111,000
Jul 9, 20240.01900.02000.01900.02000.0200245,900
Jul 8, 20240.02200.02200.02000.02000.020050,300
Jul 5, 20240.02200.02200.02200.02200.0220-
Jul 4, 20240.02200.02200.02100.02200.022026,900
Jul 3, 20240.02000.02200.02000.02200.022020,000
Jul 2, 20240.02100.02100.02100.02100.021020,000
Jul 1, 20240.02100.02100.02100.02100.021014,600
Jun 28, 20240.02200.02200.02000.02200.0220375,200
Jun 27, 20240.02200.02200.02200.02200.0220113,300
Jun 26, 20240.02200.02300.02200.02200.022020,200
Jun 25, 20240.02300.02300.02200.02200.0220119,800
Jun 24, 20240.02500.02500.02500.02500.0250-
Jun 21, 20240.02500.02500.02500.02500.0250-
Jun 20, 20240.02300.02500.02300.02500.025060,100
Jun 19, 20240.02200.02200.02200.02200.022014,700
Jun 18, 20240.02200.02300.02200.02300.023018,000
Jun 14, 20240.02300.02300.02200.02300.0230700,000
Jun 13, 20240.02300.02300.02300.02300.023045,000
Jun 12, 20240.02400.02400.02300.02300.0230122,300
Jun 11, 20240.02400.02400.02400.02400.0240100,000
Jun 10, 20240.02500.02500.02500.02500.0250-
Jun 7, 20240.02300.02500.02300.02500.02509,300
Jun 6, 20240.02300.02400.02300.02400.0240279,300
Jun 5, 20240.02200.02400.02200.02300.0230181,200
Jun 4, 20240.02300.02300.02300.02300.0230110,000
Jun 3, 20240.02400.02400.02200.02300.0230295,300
May 31, 20240.02300.02400.02300.02400.0240282,300
May 30, 20240.02300.02400.02200.02400.0240674,100
May 29, 20240.02400.02600.02400.02500.0250386,300
May 28, 20240.02700.02700.02500.02600.0260592,900
May 27, 20240.02600.02700.02500.02600.0260322,100
May 24, 20240.02600.02600.02400.02500.0250776,400
May 23, 20240.02500.02700.02500.02600.02601,216,400
May 21, 20240.02600.02600.02500.02500.0250420,000
May 20, 20240.02700.02900.02600.02700.02705,819,400
May 17, 20240.02100.02500.02100.02400.02404,461,000
May 16, 20240.02100.02200.01900.02000.02001,241,200
May 15, 20240.02100.02200.02000.02000.020090,600
May 14, 20240.02000.02300.01900.02200.02203,045,000
May 13, 20240.02000.02000.01800.01900.0190209,100
May 10, 20240.01900.01900.01900.01900.0190-
May 9, 20240.01900.01900.01800.01900.019016,100
May 8, 20240.01900.02000.01800.01900.0190484,700
May 7, 20240.01900.02000.01800.02000.020029,200
May 6, 20240.02000.02000.02000.02000.0200200
May 3, 20240.01900.02000.01800.01900.01903,158,100
May 2, 20240.02000.02100.01900.01900.0190712,200
Apr 30, 20240.02000.02000.01900.02000.0200729,100