SES - Delayed Quote
SGD
Stamford Land Corporation Ltd (H07.SI)
0.4450
-0.0050
(-1.11%)
At close: 5:06:42 PM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
0.4450
0.4450
0.4450
0.4450
0.4450
1,100
Nov 2, 2026
0.4500
0.4550
0.4450
0.4500
0.4500
429,100
Oct 30, 2026
0.4550
0.4600
0.4550
0.4600
0.4600
11,000
Oct 29, 2026
0.4500
0.4550
0.4500
0.4550
0.4550
11,500
Oct 28, 2026
0.4500
0.4500
0.4500
0.4500
0.4500
-
Oct 27, 2026
0.4550
0.4550
0.4500
0.4500
0.4500
157,100
Oct 26, 2026
0.4600
0.4600
0.4500
0.4500
0.4500
22,700
Oct 23, 2026
0.4500
0.4550
0.4500
0.4550
0.4550
700
Oct 22, 2026
0.4550
0.4600
0.4500
0.4500
0.4500
436,900
Oct 21, 2026
0.4550
0.4600
0.4550
0.4600
0.4600
194,900
Oct 20, 2026
0.4650
0.4650
0.4550
0.4550
0.4550
16,800
Oct 19, 2026
0.4600
0.4700
0.4600
0.4700
0.4700
92,500
Oct 16, 2026
0.4600
0.4600
0.4550
0.4600
0.4600
22,100
Oct 15, 2026
0.4650
0.4650
0.4600
0.4600
0.4600
182,300
Oct 14, 2026
0.4650
0.4650
0.4650
0.4650
0.4650
5,000
Oct 13, 2026
0.4650
0.4650
0.4650
0.4650
0.4650
50,800
Oct 12, 2026
0.4750
0.4750
0.4750
0.4750
0.4750
-
Oct 9, 2026
0.4700
0.4750
0.4650
0.4750
0.4750
553,700
Oct 8, 2026
0.4700
0.4700
0.4650
0.4700
0.4700
1,331,100
Oct 7, 2026
0.4750
0.4750
0.4650
0.4750
0.4750
55,500
Oct 6, 2026
0.4700
0.4900
0.4700
0.4800
0.4800
396,400
Oct 5, 2026
0.4700
0.4750
0.4650
0.4750
0.4750
476,000
Oct 2, 2026
0.4700
0.4750
0.4650
0.4700
0.4700
488,400
Oct 1, 2026
0.4700
0.4700
0.4700
0.4700
0.4700
314,900
Sep 30, 2026
0.4700
0.4750
0.4700
0.4750
0.4750
322,700
Sep 29, 2026
0.4700
0.4700
0.4700
0.4700
0.4700
202,000
Sep 28, 2026
0.4700
0.4700
0.4650
0.4700
0.4700
66,600
Sep 25, 2026
0.4700
0.4700
0.4700
0.4700
0.4700
165,200
Sep 24, 2026
0.4700
0.4700
0.4700
0.4700
0.4700
500,100
Sep 23, 2026
0.4650
0.4700
0.4650
0.4650
0.4650
552,500
Sep 22, 2026
0.4650
0.4700
0.4650
0.4650
0.4650
324,700
Sep 21, 2026
0.4700
0.4700
0.4650
0.4650
0.4650
411,900
Sep 18, 2026
0.4700
0.4750
0.4700
0.4750
0.4750
15,000
Sep 17, 2026
0.4650
0.4700
0.4650
0.4700
0.4700
242,600
Sep 16, 2026
0.4650
0.4650
0.4650
0.4650
0.4650
54,200
Sep 15, 2026
0.4650
0.4700
0.4650
0.4650
0.4650
155,500
Sep 14, 2026
0.4650
0.4700
0.4650
0.4700
0.4700
408,700
Sep 11, 2026
0.4650
0.4700
0.4650
0.4650
0.4650
600
Sep 10, 2026
0.4700
0.4700
0.4650
0.4650
0.4650
2,000
Sep 9, 2026
0.4700
0.4700
0.4650
0.4700
0.4700
276,400
Sep 8, 2026
0.4700
0.4700
0.4650
0.4650
0.4650
107,300
Sep 7, 2026
0.4700
0.4700
0.4700
0.4700
0.4700
65,800
Sep 4, 2026
0.4650
0.4750
0.4650
0.4750
0.4750
450,100
Sep 3, 2026
0.4650
0.4700
0.4600
0.4700
0.4700
638,800
Sep 2, 2026
0.4650
0.4700
0.4650
0.4650
0.4650
473,100
Sep 1, 2026
0.4650
0.4700
0.4650
0.4650
0.4650
643,800
Aug 31, 2026
0.4700
0.4700
0.4600
0.4650
0.4650
339,400
Aug 28, 2026
0.4650
0.4700
0.4650
0.4700
0.4700
840,200
Aug 27, 2026
0.4700
0.4700
0.4600
0.4600
0.4600
316,300
Aug 26, 2026
0.4700
0.4700
0.4650
0.4700
0.4700
656,000
Aug 25, 2026
0.4650
0.4700
0.4650
0.4700
0.4700
431,200
Aug 24, 2026
0.4700
0.4700
0.4650
0.4650
0.4650
171,500
Aug 21, 2026
0.4700
0.4700
0.4650
0.4650
0.4650
321,200
Aug 20, 2026
0.4700
0.4700
0.4600
0.4650
0.4650
577,100
Aug 19, 2026
0.4650
0.4700
0.4650
0.4650
0.4650
246,400
Aug 18, 2026
0.4650
0.4750
0.4600
0.4650
0.4650
607,200
Aug 17, 2026
0.4700
0.4700
0.4650
0.4650
0.4650
86,700
Aug 14, 2026
0.4700
0.4700
0.4700
0.4700
0.4700
40,200
Aug 13, 2026
0.4700
0.4750
0.4700
0.4700
0.4700
87,800
Aug 12, 2026
0.4700
0.4700
0.4700
0.4700
0.4700
30,600
Aug 11, 2026
0.4750
0.4750
0.4700
0.4750
0.4750
168,100
Aug 7, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
0.4700
0.4850
0.4700
0.4750
0.4750
402,400
Aug 6, 2026
0.4800
0.4800
0.4700
0.4750
0.4700
218,400
Aug 5, 2026
0.4800
0.4800
0.4700
0.4800
0.4749
381,000
Aug 4, 2026
0.4800
0.4800
0.4750
0.4800
0.4749
159,700
Aug 3, 2026
0.4800
0.4800
0.4750
0.4800
0.4749
454,700
Jul 31, 2026
0.4850
0.4850
0.4800
0.4800
0.4749
184,500
Jul 30, 2026
0.4900
0.4950
0.4850
0.4900
0.4848
947,900
Jul 29, 2026
0.4950
0.4950
0.4950
0.4950
0.4898
102,700
Jul 28, 2026
0.4950
0.5000
0.4950
0.5000
0.4947
158,400
Jul 27, 2026
0.4950
0.5000
0.4950
0.5000
0.4947
104,500
Jul 24, 2026
0.4950
0.4950
0.4950
0.4950
0.4898
184,500
Jul 23, 2026
0.4900
0.5000
0.4900
0.5000
0.4947
505,400
Jul 22, 2026
0.4900
0.4950
0.4850
0.4950
0.4898
98,200
Jul 21, 2026
0.4950
0.4950
0.4850
0.4900
0.4848
111,900
Jul 20, 2026
0.4900
0.4950
0.4850
0.4950
0.4898
87,200
Jul 17, 2026
0.4900
0.4950
0.4900
0.4950
0.4898
100,200
Jul 16, 2026
0.4850
0.4950
0.4850
0.4900
0.4848
190,500
Jul 15, 2026
0.4900
0.4950
0.4900
0.4950
0.4898
86,600
Jul 14, 2026
0.4800
0.4950
0.4800
0.4950
0.4898
290,300
Jul 13, 2026
0.4950
0.4950
0.4800
0.4850
0.4799
977,000
Jul 10, 2026
0.4900
0.4950
0.4900
0.4950
0.4898
350,400
Jul 9, 2026
0.4950
0.5000
0.4900
0.5000
0.4947
342,600
Jul 8, 2026
0.4850
0.4950
0.4850
0.4950
0.4898
257,600
Jul 7, 2026
0.4850
0.4900
0.4850
0.4850
0.4799
82,800
Jul 6, 2026
0.4850
0.4900
0.4850
0.4900
0.4848
83,600
Jul 3, 2026
0.4850
0.4900
0.4800
0.4900
0.4848
183,800
Jul 2, 2026
0.4900
0.4950
0.4850
0.4900
0.4848
162,500
Jul 1, 2026
0.4850
0.4900
0.4850
0.4900
0.4848
118,100
Jun 30, 2026
0.4850
0.4900
0.4850
0.4900
0.4848
65,900
Jun 29, 2026
0.4850
0.4900
0.4850
0.4900
0.4848
113,900
Jun 26, 2026
0.4850
0.4900
0.4800
0.4850
0.4799
88,700
Jun 25, 2026
0.4850
0.4900
0.4850
0.4900
0.4848
136,800
Jun 24, 2026
0.4800
0.4900
0.4800
0.4900
0.4848
90,200
Jun 23, 2026
0.4800
0.4850
0.4800
0.4850
0.4799
112,600
Jun 22, 2026
0.4850
0.4900
0.4850
0.4850
0.4799
153,700
Jun 19, 2026
0.4800
0.4850
0.4800
0.4850
0.4799
64,400
Jun 18, 2026
0.4800
0.4850
0.4800
0.4850
0.4799
227,900
Jun 17, 2026
0.4800
0.4800
0.4800
0.4800
0.4749
270,300
Jun 16, 2026
0.4800
0.4850
0.4800
0.4850
0.4799
176,900
Jun 15, 2026
0.4750
0.4850
0.4700
0.4850
0.4799
351,700
Jun 12, 2026
0.4700
0.4750
0.4700
0.4750
0.4700
142,900
Jun 11, 2026
0.4700
0.4700
0.4650
0.4700
0.4651
214,600
Jun 10, 2026
0.4700
0.4700
0.4700
0.4700
0.4651
100,000
Jun 9, 2026
0.4700
0.4700
0.4650
0.4700
0.4651
181,900
Jun 8, 2026
0.4700
0.4700
0.4650
0.4700
0.4651
389,900
Jun 5, 2026
0.4700
0.4700
0.4650
0.4700
0.4651
269,500
Jun 4, 2026
0.4700
0.4750
0.4700
0.4750
0.4700
143,100
Jun 3, 2026
0.4700
0.4750
0.4700
0.4750
0.4700
201,200
Jun 2, 2026
0.4700
0.4700
0.4650
0.4650
0.4601
166,800
May 29, 2026
0.4700
0.4700
0.4650
0.4650
0.4601
273,100
May 28, 2026
0.4700
0.4700
0.4650
0.4650
0.4601
464,700
May 26, 2026
0.4700
0.4750
0.4700
0.4750
0.4700
135,100
May 25, 2026
0.4700
0.4700
0.4650
0.4700
0.4651
123,600
May 22, 2026
0.4700
0.4700
0.4700
0.4700
0.4651
-
May 21, 2026
0.4700
0.4700
0.4650
0.4700
0.4651
172,800
May 20, 2026
0.4750
0.4750
0.4650
0.4650
0.4601
334,000
May 19, 2026
0.4750
0.4750
0.4700
0.4700
0.4651
136,100
May 18, 2026
0.4800
0.4800
0.4750
0.4750
0.4700
212,100
May 15, 2026
0.4800
0.4800
0.4750
0.4750
0.4700
98,200
May 14, 2026
0.4800
0.4800
0.4750
0.4800
0.4749
155,400
May 13, 2026
0.4800
0.4800
0.4750
0.4750
0.4700
111,200
May 12, 2026
0.4800
0.4800
0.4750
0.4750
0.4700
141,600
May 11, 2026
0.4800
0.4800
0.4750
0.4750
0.4700
65,000
May 8, 2026
0.4800
0.4800
0.4750
0.4750
0.4700
299,400
May 7, 2026
0.4800
0.4800
0.4750
0.4800
0.4749
216,500
May 6, 2026
0.4800
0.4850
0.4750
0.4750
0.4700
62,500
May 5, 2026
0.4800
0.4800
0.4750
0.4750
0.4700
594,600
May 4, 2026
0.4750
0.4750
0.4750
0.4750
0.4700
-
Apr 30, 2026
0.4850
0.4850
0.4750
0.4750
0.4700
121,900
Apr 29, 2026
0.4800
0.4800
0.4800
0.4800
0.4749
23,700
Apr 28, 2026
0.4800
0.4850
0.4750
0.4750
0.4700
80,500
Apr 27, 2026
0.4800
0.4800
0.4750
0.4750
0.4700
171,700
Apr 24, 2026
0.4800
0.4800
0.4750
0.4750
0.4700
85,600
Apr 23, 2026
0.4800
0.4800
0.4800
0.4800
0.4749
61,100
Apr 22, 2026
0.4800
0.4800
0.4750
0.4800
0.4749
305,200
Apr 21, 2026
0.4850
0.4850
0.4800
0.4800
0.4749
86,600
Apr 20, 2026
0.4800
0.4850
0.4750
0.4850
0.4799
87,100
Apr 17, 2026
0.4850
0.4900
0.4850
0.4900
0.4848
55,100
Apr 16, 2026
0.4800
0.4800
0.4800
0.4800
0.4749
57,900
Apr 15, 2026
0.4750
0.4800
0.4750
0.4800
0.4749
55,300
Apr 14, 2026
0.4800
0.4800
0.4700
0.4750
0.4700
160,400
Apr 13, 2026
0.4850
0.4850
0.4850
0.4850
0.4799
-
Apr 10, 2026
0.4750
0.4850
0.4750
0.4850
0.4799
43,600
Apr 9, 2026
0.4700
0.4800
0.4700
0.4800
0.4749
48,800
Apr 8, 2026
0.4700
0.4800
0.4650
0.4750
0.4700
217,700
Apr 7, 2026
0.4650
0.4700
0.4600
0.4700
0.4651
281,300
Apr 6, 2026
0.4700
0.4700
0.4650
0.4650
0.4601
59,400
Apr 2, 2026
0.4650
0.4700
0.4650
0.4700
0.4651
116,700
Apr 1, 2026
0.4700
0.4700
0.4700
0.4700
0.4651
99,300
Mar 31, 2026
0.4650
0.4700
0.4650
0.4650
0.4601
20,600
Mar 30, 2026
0.4650
0.4700
0.4600
0.4700
0.4651
334,900
Mar 27, 2026
0.4700
0.4700
0.4600
0.4600
0.4552
514,600
Mar 26, 2026
0.4700
0.4700
0.4650
0.4700
0.4651
149,100
Mar 25, 2026
0.4650
0.4750
0.4650
0.4650
0.4601
164,000
Mar 24, 2026
0.4600
0.4650
0.4600
0.4650
0.4601
61,000
Mar 23, 2026
0.4650
0.4650
0.4550
0.4600
0.4552
377,700
Mar 20, 2026
0.4600
0.4700
0.4600
0.4650
0.4601
38,800
Mar 19, 2026
0.4650
0.4650
0.4600
0.4650
0.4601
183,100
Mar 18, 2026
0.4700
0.4700
0.4650
0.4650
0.4601
105,600
Mar 17, 2026
0.4700
0.4700
0.4700
0.4700
0.4651
28,100
Mar 16, 2026
0.4650
0.4700
0.4650
0.4700
0.4651
63,000
Mar 13, 2026
0.4600
0.4600
0.4600
0.4600
0.4552
277,500
Mar 12, 2026
0.4650
0.4700
0.4600
0.4600
0.4552
118,300
Mar 11, 2026
0.4600
0.4650
0.4600
0.4650
0.4601
105,900
Mar 10, 2026
0.4650
0.4650
0.4600
0.4650
0.4601
56,500
Mar 9, 2026
0.4700
0.4700
0.4600
0.4700
0.4651
545,100
Mar 6, 2026
0.4750
0.4800
0.4750
0.4800
0.4749
111,300
Mar 5, 2026
0.4750
0.4850
0.4700
0.4850
0.4799
184,200
Mar 4, 2026
0.4800
0.4800
0.4700
0.4750
0.4700
274,500
Mar 3, 2026
0.4800
0.4850
0.4800
0.4800
0.4749
126,200
Mar 2, 2026
0.4800
0.4800
0.4800
0.4800
0.4749
217,800
Feb 27, 2026
0.4850
0.4900
0.4800
0.4850
0.4799
305,200
Feb 26, 2026
0.4850
0.4900
0.4850
0.4900
0.4848
76,000
Feb 25, 2026
0.4900
0.4900
0.4850
0.4850
0.4799
61,800
Feb 24, 2026
0.4900
0.4900
0.4850
0.4900
0.4848
180,400
Feb 23, 2026
0.4950
0.4950
0.4900
0.4950
0.4898
170,200
Feb 20, 2026
0.4950
0.4950
0.4900
0.4950
0.4898
183,200
Feb 19, 2026
0.4950
0.4950
0.4900
0.4950
0.4898
41,000
Feb 16, 2026
0.4950
0.4950
0.4900
0.4950
0.4898
111,700
Feb 13, 2026
0.4950
0.4950
0.4950
0.4950
0.4898
102,200
Feb 12, 2026
0.4950
0.5000
0.4950
0.4950
0.4898
420,400
Feb 11, 2026
0.4950
0.5050
0.4950
0.4950
0.4898
283,900
Feb 10, 2026
0.4950
0.5000
0.4950
0.4950
0.4898
79,300
Feb 9, 2026
0.4950
0.4950
0.4950
0.4950
0.4898
116,500
Feb 6, 2026
0.5000
0.5000
0.4900
0.4950
0.4898
239,900
Feb 5, 2026
0.4950
0.5000
0.4950
0.5000
0.4947
21,700
Feb 4, 2026
0.4950
0.4950
0.4950
0.4950
0.4898
50,600
Feb 3, 2026
0.4950
0.5000
0.4950
0.5000
0.4947
79,700
Feb 2, 2026
0.4950
0.5000
0.4900
0.4950
0.4898
360,000
Jan 30, 2026
0.4950
0.5000
0.4950
0.4950
0.4898
94,400
Jan 29, 2026
0.5000
0.5000
0.4950
0.4950
0.4898
282,900
Jan 28, 2026
0.5000
0.5000
0.4950
0.5000
0.4947
148,600
Jan 27, 2026
0.5000
0.5050
0.4950
0.5050
0.4997
315,500
Jan 26, 2026
0.5000
0.5000
0.4950
0.5000
0.4947
180,000
Jan 23, 2026
0.5000
0.5000
0.4950
0.5000
0.4947
328,200
Jan 22, 2026
0.5000
0.5000
0.5000
0.5000
0.4947
156,800
Jan 21, 2026
0.5000
0.5000
0.5000
0.5000
0.4947
101,100
Jan 20, 2026
0.5000
0.5000
0.4950
0.4950
0.4898
83,000
Jan 19, 2026
0.5000
0.5050
0.4950
0.5050
0.4997
584,400
Jan 16, 2026
0.5000
0.5000
0.4950
0.5000
0.4947
55,200
Jan 15, 2026
0.4950
0.5000
0.4950
0.5000
0.4947
160,400
Jan 14, 2026
0.4950
0.5000
0.4950
0.4950
0.4898
160,600
Jan 13, 2026
0.4950
0.5000
0.4950
0.4950
0.4898
141,400
Jan 12, 2026
0.5000
0.5000
0.4950
0.4950
0.4898
148,600
Jan 9, 2026
0.4950
0.5000
0.4950
0.5000
0.4947
40,200
Jan 8, 2026
0.4950
0.5000
0.4950
0.4950
0.4898
308,100
Jan 7, 2026
0.5000
0.5000
0.4950
0.4950
0.4898
849,400
Jan 6, 2026
0.5000
0.5000
0.5000
0.5000
0.4947
36,100
Jan 5, 2026
0.5050
0.5100
0.5000
0.5000
0.4947
973,200
Jan 2, 2026
0.5050
0.5100
0.5050
0.5050
0.4997
217,900
Dec 31, 2025
0.5100
0.5100
0.5050
0.5050
0.4997
264,700
Dec 30, 2025
0.5050
0.5100
0.5050
0.5100
0.5046
748,600
Dec 29, 2025
0.5050
0.5100
0.5050
0.5050
0.4997
511,600
Dec 26, 2025
0.5050
0.5050
0.5050
0.5050
0.4997
286,500
Dec 24, 2025
0.5050
0.5050
0.5050
0.5050
0.4997
245,300
Dec 23, 2025
0.5000
0.5050
0.5000
0.5050
0.4997
579,500
Dec 22, 2025
0.5000
0.5050
0.4950
0.5000
0.4947
627,300
Dec 19, 2025
0.4950
0.5000
0.4950
0.4950
0.4898
50,400
Dec 18, 2025
0.4950
0.5000
0.4900
0.4950
0.4898
226,700
Dec 17, 2025
0.4950
0.5000
0.4950
0.4950
0.4898
63,300
Dec 16, 2025
0.4950
0.5000
0.4950
0.5000
0.4947
425,800
Dec 15, 2025
0.4900
0.5000
0.4850
0.4950
0.4898
406,100
Dec 12, 2025
0.4850
0.4900
0.4850
0.4900
0.4848
342,600
Dec 11, 2025
0.4850
0.4900
0.4850
0.4850
0.4799
369,600
Dec 10, 2025
0.4850
0.4900
0.4850
0.4850
0.4799
160,800
Dec 9, 2025
0.4850
0.4900
0.4850
0.4900
0.4848
141,400
Dec 8, 2025
0.4900
0.4900
0.4900
0.4900
0.4848
276,000
Dec 5, 2025
0.4850
0.4900
0.4850
0.4900
0.4848
112,100
Dec 4, 2025
0.4850
0.4900
0.4850
0.4850
0.4799
293,000
Dec 3, 2025
0.4850
0.4850
0.4850
0.4850
0.4799
240,700
Dec 2, 2025
0.4850
0.4900
0.4850
0.4850
0.4799
141,000
Dec 1, 2025
0.4850
0.4900
0.4850
0.4900
0.4848
35,400
Nov 28, 2025
0.4850
0.4850
0.4850
0.4850
0.4799
218,300
Nov 27, 2025
0.4900
0.4900
0.4900
0.4900
0.4848
100,000
Nov 26, 2025
0.4900
0.4900
0.4850
0.4900
0.4848
162,500
Nov 25, 2025
0.4800
0.4900
0.4800
0.4900
0.4848
365,100
Nov 24, 2025
0.4750
0.4800
0.4750
0.4800
0.4749
475,600
Nov 21, 2025
0.4700
0.4750
0.4650
0.4750
0.4700
427,600
Nov 20, 2025
0.4700
0.4750
0.4700
0.4750
0.4700
261,600
Nov 19, 2025
0.4750
0.4750
0.4650
0.4750
0.4700
619,300
Nov 18, 2025
0.4750
0.4800
0.4700
0.4750
0.4700
868,000
Nov 17, 2025
0.4800
0.4800
0.4750
0.4750
0.4700
439,300
Nov 14, 2025
0.4800
0.4850
0.4800
0.4850
0.4799
751,700
Nov 13, 2025
0.4900
0.4950
0.4800
0.4900
0.4848
1,287,700
Nov 12, 2025
0.4950
0.4950
0.4900
0.4950
0.4898
881,000
Nov 11, 2025
0.5050
0.5050
0.4950
0.5000
0.4947
1,189,400
Nov 10, 2025
0.5100
0.5100
0.5050
0.5050
0.4997
653,600
Nov 7, 2025
0.5150
0.5150
0.5050
0.5050
0.4997
628,700
Nov 6, 2025
0.5000
0.5250
0.5000
0.5150
0.5096
2,313,400
Nov 5, 2025
0.4900
0.5050
0.4900
0.5050
0.4997
460,900
Nov 4, 2025
0.5100
0.5100
0.4900
0.4900
0.4848
1,369,100
Nov 3, 2025
0.5050
0.5100
0.5050
0.5100
0.5046
1,281,100
