Yanlord Land Group Limited Z25
SGX · Singapore · Finance
SGD 0.5350+0.01 (+1.90%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 0.54 | +1.90% | SGD 0.52 | SGD 0.55 | SGD 0.52 | 2.99M |
| 2026-09-30 | SGD 0.52 | -2.78% | SGD 0.55 | SGD 0.56 | SGD 0.52 | 3.94M |
| 2026-09-29 | SGD 0.54 | +0.93% | SGD 0.54 | SGD 0.55 | SGD 0.53 | 2.13M |
| 2026-09-28 | SGD 0.54 | +1.90% | SGD 0.52 | SGD 0.54 | SGD 0.52 |
| 2.03M |
| 2026-09-25 | SGD 0.52 | -1.87% | SGD 0.54 | SGD 0.54 | SGD 0.52 | 863.10K |
| 2026-09-24 | SGD 0.54 | +1.90% | SGD 0.53 | SGD 0.54 | SGD 0.52 | 1.16M |
| 2026-09-23 | SGD 0.52 | +1.94% | SGD 0.52 | SGD 0.54 | SGD 0.51 | 1.75M |
| 2026-09-22 | SGD 0.51 | -3.74% | SGD 0.53 | SGD 0.53 | SGD 0.51 | 1.29M |
| 2026-09-21 | SGD 0.54 | +3.88% | SGD 0.51 | SGD 0.54 | SGD 0.51 | 2.49M |
| 2026-09-18 | SGD 0.51 | +3.00% | SGD 0.51 | SGD 0.51 | SGD 0.50 | 2.97M |
| 2026-09-17 | SGD 0.50 | -0.99% | SGD 0.50 | SGD 0.50 | SGD 0.50 | 1.25M |
| 2026-09-16 | SGD 0.50 | 0.00% | SGD 0.51 | SGD 0.51 | SGD 0.50 | 1.61M |
| 2026-09-15 | SGD 0.50 | 0.00% | SGD 0.51 | SGD 0.51 | SGD 0.50 | 647.50K |
| 2026-09-14 | SGD 0.50 | -0.98% | SGD 0.51 | SGD 0.51 | SGD 0.50 | 1.48M |
| 2026-09-11 | SGD 0.51 | -1.92% | SGD 0.52 | SGD 0.52 | SGD 0.50 | 2.04M |
| 2026-09-10 | SGD 0.52 | -2.80% | SGD 0.54 | SGD 0.54 | SGD 0.52 | 1.86M |
| 2026-09-09 | SGD 0.54 | +0.94% | SGD 0.54 | SGD 0.54 | SGD 0.53 | 1.98M |
| 2026-09-08 | SGD 0.53 | -2.75% | SGD 0.55 | SGD 0.55 | SGD 0.53 | 2.29M |
| 2026-09-07 | SGD 0.55 | 0.00% | SGD 0.55 | SGD 0.56 | SGD 0.54 | 1.83M |
| 2026-09-04 | SGD 0.55 | 0.00% | SGD 0.54 | SGD 0.56 | SGD 0.54 | 3.58M |
| 2026-09-03 | SGD 0.55 | 0.00% | SGD 0.55 | SGD 0.55 | SGD 0.54 | 1.61M |
| 2026-09-02 | SGD 0.55 | 0.00% | SGD 0.55 | SGD 0.55 | SGD 0.54 | 2.20M |
| 2026-09-01 | SGD 0.55 | -3.54% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 3.26M |
| 2026-08-31 | SGD 0.56 | -0.88% | SGD 0.57 | SGD 0.58 | SGD 0.56 | 2.63M |
| 2026-08-28 | SGD 0.57 | +0.88% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 3.37M |
| 2026-08-27 | SGD 0.56 | -0.88% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 1.75M |
| 2026-08-26 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 2.10M |
| 2026-08-25 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.58 | SGD 0.56 | 2.33M |
| 2026-08-24 | SGD 0.57 | +3.64% | SGD 0.55 | SGD 0.57 | SGD 0.55 | 3.88M |
| 2026-08-21 | SGD 0.55 | -1.79% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 1.66M |
| 2026-08-20 | SGD 0.56 | -1.75% | SGD 0.57 | SGD 0.57 | SGD 0.55 | 5.71M |
| 2026-08-19 | SGD 0.57 | -1.72% | SGD 0.58 | SGD 0.58 | SGD 0.57 | 4.55M |
| 2026-08-18 | SGD 0.58 | -0.85% | SGD 0.58 | SGD 0.60 | SGD 0.58 | 4.30M |
| 2026-08-17 | SGD 0.58 | -1.68% | SGD 0.60 | SGD 0.60 | SGD 0.57 | 6.22M |
| 2026-08-14 | SGD 0.60 | -9.85% | SGD 0.62 | SGD 0.62 | SGD 0.58 | 8.23M |
| 2026-08-13 | SGD 0.66 | -1.49% | SGD 0.67 | SGD 0.68 | SGD 0.65 | 2.63M |
| 2026-08-12 | SGD 0.67 | +1.52% | SGD 0.67 | SGD 0.68 | SGD 0.65 | 1.28M |
| 2026-08-11 | SGD 0.66 | +0.76% | SGD 0.65 | SGD 0.67 | SGD 0.65 | 1.73M |
| 2026-08-07 | SGD 0.65 | -2.96% | SGD 0.68 | SGD 0.69 | SGD 0.65 | 3.15M |
| 2026-08-06 | SGD 0.68 | -1.46% | SGD 0.69 | SGD 0.69 | SGD 0.66 | 1.74M |
| 2026-08-05 | SGD 0.69 | 0.00% | SGD 0.69 | SGD 0.69 | SGD 0.68 | 1.32M |
| 2026-08-04 | SGD 0.69 | 0.00% | SGD 0.69 | SGD 0.70 | SGD 0.68 | 1.44M |
| 2026-08-03 | SGD 0.69 | 0.00% | SGD 0.69 | SGD 0.69 | SGD 0.68 | 2.85M |
| 2026-07-31 | SGD 0.69 | 0.00% | SGD 0.69 | SGD 0.69 | SGD 0.69 | 1.89M |
| 2026-07-30 | SGD 0.69 | +1.48% | SGD 0.67 | SGD 0.69 | SGD 0.67 | 2.32M |
| 2026-07-29 | SGD 0.68 | +1.50% | SGD 0.67 | SGD 0.68 | SGD 0.66 | 1.93M |
| 2026-07-28 | SGD 0.67 | 0.00% | SGD 0.66 | SGD 0.67 | SGD 0.64 | 2.10M |
| 2026-07-27 | SGD 0.67 | +1.53% | SGD 0.65 | SGD 0.67 | SGD 0.64 | 1.11M |
| 2026-07-24 | SGD 0.65 | -2.24% | SGD 0.66 | SGD 0.67 | SGD 0.64 | 1.48M |
| 2026-07-23 | SGD 0.67 | +1.52% | SGD 0.66 | SGD 0.67 | SGD 0.65 | 880.70K |
| 2026-07-22 | SGD 0.66 | -1.49% | SGD 0.68 | SGD 0.68 | SGD 0.66 | 975.20K |
| 2026-07-21 | SGD 0.67 | +3.08% | SGD 0.65 | SGD 0.67 | SGD 0.65 | 3.34M |
| 2026-07-20 | SGD 0.65 | +2.36% | SGD 0.63 | SGD 0.65 | SGD 0.63 | 2.02M |
| 2026-07-17 | SGD 0.63 | -3.05% | SGD 0.65 | SGD 0.65 | SGD 0.63 | 1.29M |
| 2026-07-16 | SGD 0.65 | +1.55% | SGD 0.64 | SGD 0.66 | SGD 0.63 | 2.83M |
| 2026-07-15 | SGD 0.64 | +2.38% | SGD 0.63 | SGD 0.64 | SGD 0.63 | 3.27M |
| 2026-07-14 | SGD 0.63 | +0.80% | SGD 0.63 | SGD 0.63 | SGD 0.61 | 2.21M |
| 2026-07-13 | SGD 0.63 | -3.10% | SGD 0.64 | SGD 0.64 | SGD 0.62 | 1.69M |
| 2026-07-10 | SGD 0.64 | +2.38% | SGD 0.63 | SGD 0.65 | SGD 0.63 | 1.51M |
| 2026-07-09 | SGD 0.63 | +0.80% | SGD 0.63 | SGD 0.63 | SGD 0.62 | 1.43M |
| 2026-07-08 | SGD 0.63 | -1.57% | SGD 0.63 | SGD 0.64 | SGD 0.62 | 1.89M |
| 2026-07-07 | SGD 0.63 | -1.55% | SGD 0.64 | SGD 0.64 | SGD 0.63 | 834.10K |
| 2026-07-06 | SGD 0.64 | -0.77% | SGD 0.65 | SGD 0.66 | SGD 0.64 | 842.60K |
| 2026-07-03 | SGD 0.65 | +2.36% | SGD 0.63 | SGD 0.65 | SGD 0.63 | 1.51M |
| 2026-07-02 | SGD 0.63 | +0.79% | SGD 0.63 | SGD 0.64 | SGD 0.62 | 1.65M |
| 2026-07-01 | SGD 0.63 | +0.80% | SGD 0.63 | SGD 0.65 | SGD 0.63 | 3.13M |
| 2026-06-30 | SGD 0.63 | +0.81% | SGD 0.62 | SGD 0.63 | SGD 0.62 | 1.11M |
| 2026-06-29 | SGD 0.62 | +1.64% | SGD 0.61 | SGD 0.63 | SGD 0.61 | 1.39M |
| 2026-06-26 | SGD 0.61 | -1.61% | SGD 0.62 | SGD 0.62 | SGD 0.61 | 1.54M |
| 2026-06-25 | SGD 0.62 | -0.80% | SGD 0.63 | SGD 0.63 | SGD 0.62 | 1.76M |
| 2026-06-24 | SGD 0.63 | 0.00% | SGD 0.63 | SGD 0.63 | SGD 0.62 | 1.67M |
| 2026-06-23 | SGD 0.63 | -0.79% | SGD 0.63 | SGD 0.63 | SGD 0.62 | 2.64M |
| 2026-06-22 | SGD 0.63 | +0.80% | SGD 0.63 | SGD 0.63 | SGD 0.63 | 1.65M |
| 2026-06-19 | SGD 0.63 | -2.34% | SGD 0.63 | SGD 0.63 | SGD 0.63 | 2.74M |
| 2026-06-18 | SGD 0.64 | -2.29% | SGD 0.65 | SGD 0.65 | SGD 0.63 | 5.09M |
| 2026-06-17 | SGD 0.65 | -0.76% | SGD 0.66 | SGD 0.68 | SGD 0.65 | 2.30M |
| 2026-06-16 | SGD 0.66 | 0.00% | SGD 0.67 | SGD 0.67 | SGD 0.65 | 3.09M |
| 2026-06-15 | SGD 0.66 | +1.54% | SGD 0.65 | SGD 0.67 | SGD 0.65 | 2.22M |
| 2026-06-12 | SGD 0.65 | 0.00% | SGD 0.65 | SGD 0.65 | SGD 0.63 | 2.52M |
| 2026-06-11 | SGD 0.65 | +1.56% | SGD 0.63 | SGD 0.65 | SGD 0.63 | 3.16M |
| 2026-06-10 | SGD 0.64 | -0.78% | SGD 0.64 | SGD 0.64 | SGD 0.63 | 3.30M |
| 2026-06-09 | SGD 0.64 | -0.77% | SGD 0.65 | SGD 0.66 | SGD 0.64 | 3.76M |
| 2026-06-08 | SGD 0.65 | -3.70% | SGD 0.66 | SGD 0.67 | SGD 0.64 | 3.19M |
| 2026-06-05 | SGD 0.68 | +1.50% | SGD 0.67 | SGD 0.68 | SGD 0.66 | 1.78M |
| 2026-06-04 | SGD 0.67 | -1.48% | SGD 0.68 | SGD 0.68 | SGD 0.66 | 2.56M |
| 2026-06-03 | SGD 0.68 | -1.46% | SGD 0.69 | SGD 0.69 | SGD 0.67 | 3.47M |
| 2026-06-02 | SGD 0.69 | -2.14% | SGD 0.70 | SGD 0.70 | SGD 0.68 | 1.75M |
| 2026-05-29 | SGD 0.70 | +2.94% | SGD 0.68 | SGD 0.71 | SGD 0.68 | 3.48M |
| 2026-05-28 | SGD 0.68 | -0.73% | SGD 0.69 | SGD 0.69 | SGD 0.67 | 3.09M |
| 2026-05-27 | SGD 0.69 | 0.00% | SGD 0.69 | SGD 0.69 | SGD 0.69 | 0 |