SES - Delayed Quote
SGD
Singapore Land Group Limited (U06.SI)
2.7600
+0.0400
(+1.47%)
At close: October 30 at 5:04:24 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
Oct 30, 2026
2.7100
2.7600
2.6800
2.7600
2.7600
131,600
Oct 29, 2026
2.7500
2.7500
2.7000
2.7200
2.7200
86,900
Oct 28, 2026
2.7400
2.8000
2.7200
2.7600
2.7600
92,200
Oct 27, 2026
2.7500
2.7500
2.7200
2.7300
2.7300
28,200
Oct 26, 2026
2.7400
2.7600
2.7300
2.7300
2.7300
32,800
Oct 23, 2026
2.7400
2.7900
2.7300
2.7900
2.7900
91,400
Oct 22, 2026
2.7700
2.7700
2.7100
2.7300
2.7300
100,300
Oct 21, 2026
2.7500
2.7900
2.7500
2.7900
2.7900
84,800
Oct 20, 2026
2.7700
2.8000
2.7300
2.7300
2.7300
104,200
Oct 19, 2026
2.8500
2.8600
2.7800
2.7900
2.7900
114,900
Oct 16, 2026
2.9000
2.9500
2.8400
2.8600
2.8600
76,800
Oct 15, 2026
2.9000
2.9200
2.8400
2.8700
2.8700
132,100
Oct 14, 2026
2.9300
2.9500
2.9000
2.9300
2.9300
73,700
Oct 13, 2026
2.9700
2.9900
2.9500
2.9600
2.9600
48,500
Oct 12, 2026
2.9600
3.0500
2.9600
3.0000
3.0000
64,200
Oct 9, 2026
3.0200
3.0200
2.9800
3.0200
3.0200
29,600
Oct 8, 2026
3.0200
3.0300
2.9500
2.9800
2.9800
116,200
Oct 7, 2026
3.0300
3.0700
3.0000
3.0100
3.0100
82,800
Oct 6, 2026
3.0800
3.0800
3.0200
3.0600
3.0600
33,400
Oct 5, 2026
3.0200
3.1000
3.0200
3.0600
3.0600
74,800
Oct 2, 2026
3.1100
3.1100
3.0400
3.0500
3.0500
59,300
Oct 1, 2026
3.1300
3.1300
3.0800
3.1000
3.1000
16,500
Sep 30, 2026
3.1600
3.1600
3.0900
3.0900
3.0900
34,000
Sep 29, 2026
3.1500
3.1600
3.1000
3.1000
3.1000
36,300
Sep 28, 2026
3.1700
3.1700
3.1100
3.1400
3.1400
41,000
Sep 25, 2026
3.2000
3.2000
3.1300
3.1300
3.1300
28,300
Sep 24, 2026
3.1900
3.2500
3.1700
3.2000
3.2000
60,700
Sep 23, 2026
3.1800
3.2300
3.1600
3.1900
3.1900
25,300
Sep 22, 2026
3.2200
3.2600
3.1500
3.1600
3.1600
31,400
Sep 21, 2026
3.2900
3.3000
3.1900
3.2400
3.2400
10,300
Sep 18, 2026
3.1700
3.2900
3.1600
3.2900
3.2900
465,800
Sep 17, 2026
3.2000
3.2200
3.1400
3.2200
3.2200
222,600
Sep 16, 2026
3.2300
3.2300
3.1800
3.2000
3.2000
54,200
Sep 15, 2026
3.2000
3.2400
3.1900
3.2000
3.2000
29,400
Sep 14, 2026
3.1900
3.2400
3.1900
3.2400
3.2400
50,900
Sep 11, 2026
3.2100
3.2500
3.2000
3.2300
3.2300
37,700
Sep 10, 2026
3.2300
3.2800
3.2100
3.2200
3.2200
64,200
Sep 9, 2026
3.2500
3.2800
3.2200
3.2200
3.2200
44,900
Sep 8, 2026
3.2900
3.2900
3.2500
3.2600
3.2600
43,700
Sep 7, 2026
3.2500
3.3000
3.2400
3.3000
3.3000
95,000
Sep 4, 2026
3.2500
3.2500
3.2200
3.2400
3.2400
50,500
Sep 3, 2026
3.2800
3.2800
3.2400
3.2500
3.2500
117,600
Sep 2, 2026
3.3000
3.3100
3.2400
3.2700
3.2700
89,000
Sep 1, 2026
3.3100
3.3700
3.3000
3.3000
3.3000
133,200
Aug 31, 2026
3.2800
3.2800
3.2500
3.2800
3.2800
21,200
Aug 28, 2026
3.2700
3.2900
3.2500
3.2700
3.2700
17,700
Aug 27, 2026
3.3300
3.3400
3.2600
3.3400
3.3400
37,000
Aug 26, 2026
3.2700
3.3300
3.2700
3.3300
3.3300
3,600
Aug 25, 2026
3.2900
3.3000
3.2300
3.3000
3.3000
111,500
Aug 24, 2026
3.2800
3.3200
3.2500
3.2800
3.2800
84,700
Aug 21, 2026
3.3000
3.3500
3.2400
3.3100
3.3100
158,800
Aug 20, 2026
3.3500
3.3500
3.2600
3.3100
3.3100
42,700
Aug 19, 2026
3.3300
3.3600
3.3200
3.3500
3.3500
54,800
Aug 18, 2026
3.3600
3.3600
3.3200
3.3200
3.3200
7,100
Aug 17, 2026
3.3400
3.4000
3.3400
3.3700
3.3700
35,500
Aug 14, 2026
3.3900
3.3900
3.3400
3.3800
3.3800
73,000
Aug 13, 2026
3.4300
3.4300
3.3400
3.4100
3.4100
88,200
Aug 12, 2026
3.4500
3.4700
3.4300
3.4300
3.4300
113,900
Aug 11, 2026
3.4700
3.4700
3.4000
3.4500
3.4500
70,000
Aug 7, 2026
3.4100
3.4800
3.3900
3.4700
3.4700
87,600
Aug 6, 2026
3.4000
3.4000
3.3500
3.3900
3.3900
21,400
Aug 5, 2026
3.4100
3.4800
3.4100
3.4600
3.4600
127,000
Aug 4, 2026
3.3600
3.4100
3.3500
3.4100
3.4100
59,900
Aug 3, 2026
3.3000
3.4200
3.2800
3.4100
3.4100
123,000
Jul 31, 2026
3.3300
3.3400
3.3000
3.3000
3.3000
19,300
Jul 30, 2026
3.3100
3.3400
3.2900
3.3300
3.3300
39,800
Jul 29, 2026
3.3400
3.3700
3.2600
3.3300
3.3300
60,000
Jul 28, 2026
3.3900
3.4000
3.3200
3.3300
3.3300
24,800
Jul 27, 2026
3.3600
3.4700
3.3000
3.4500
3.4500
171,000
Jul 24, 2026
3.2800
3.3700
3.2100
3.3700
3.3700
71,900
Jul 23, 2026
3.3200
3.3600
3.3000
3.3300
3.3300
33,400
Jul 22, 2026
3.3700
3.3700
3.2600
3.3500
3.3500
45,500
Jul 21, 2026
3.2700
3.3700
3.2700
3.3700
3.3700
124,200
Jul 20, 2026
3.1600
3.2600
3.1300
3.2600
3.2600
122,700
Jul 17, 2026
3.1800
3.2000
3.1400
3.1600
3.1600
148,000
Jul 16, 2026
3.2000
3.2200
3.1900
3.2100
3.2100
35,800
Jul 15, 2026
3.1600
3.2200
3.1600
3.2200
3.2200
78,600
Jul 14, 2026
3.2100
3.2100
3.1600
3.2000
3.2000
41,300
Jul 13, 2026
3.1900
3.2300
3.1700
3.2100
3.2100
73,900
Jul 10, 2026
3.1800
3.2700
3.1800
3.2400
3.2400
98,000
Jul 9, 2026
3.1500
3.1900
3.1300
3.1700
3.1700
56,300
Jul 8, 2026
3.1700
3.1700
3.1300
3.1500
3.1500
81,400
Jul 7, 2026
3.2300
3.2300
3.1700
3.1700
3.1700
27,200
Jul 6, 2026
3.2100
3.2500
3.2000
3.2200
3.2200
78,900
Jul 3, 2026
3.1900
3.2500
3.1900
3.2100
3.2100
70,800
Jul 2, 2026
3.1700
3.2400
3.1700
3.2000
3.2000
131,900
Jul 1, 2026
3.1900
3.1900
3.1400
3.1700
3.1700
105,200
Jun 30, 2026
3.2000
3.2200
3.1600
3.2000
3.2000
79,200
Jun 29, 2026
3.2100
3.2500
3.1800
3.2000
3.2000
200,700
Jun 26, 2026
3.2200
3.2400
3.1900
3.2000
3.2000
68,800
Jun 25, 2026
3.2400
3.2700
3.2100
3.2300
3.2300
62,600
Jun 24, 2026
3.2400
3.2800
3.2200
3.2300
3.2300
84,500
Jun 23, 2026
3.2600
3.2700
3.2000
3.2400
3.2400
64,800
Jun 22, 2026
3.2900
3.3100
3.2500
3.2700
3.2700
35,000
Jun 19, 2026
3.2600
3.3000
3.2500
3.3000
3.3000
64,500
Jun 18, 2026
3.3200
3.3300
3.2700
3.2700
3.2700
132,300
Jun 17, 2026
3.3500
3.3600
3.3100
3.3400
3.3400
47,800
Jun 16, 2026
3.3500
3.3700
3.3000
3.3700
3.3700
54,800
Jun 15, 2026
3.3600
3.3800
3.3200
3.3500
3.3500
103,200
Jun 12, 2026
3.2400
3.3600
3.2400
3.3100
3.3100
26,900
Jun 11, 2026
3.3000
3.3200
3.2800
3.3000
3.3000
123,600
Jun 10, 2026
3.3200
3.3300
3.2800
3.3100
3.3100
61,100
Jun 9, 2026
3.3400
3.3500
3.2900
3.3100
3.3100
99,000
Jun 8, 2026
3.3600
3.4000
3.2800
3.3000
3.3000
242,900
Jun 5, 2026
3.4900
3.5300
3.4600
3.4600
3.4600
85,800
Jun 4, 2026
3.5200
3.5300
3.4600
3.5000
3.5000
81,000
Jun 3, 2026
3.5800
3.5900
3.5200
3.5300
3.5300
67,200
Jun 2, 2026
3.6000
3.6000
3.5200
3.5400
3.5400
71,800
May 29, 2026
3.5700
3.6300
3.5500
3.5500
3.5500
123,300
May 28, 2026
3.5600
3.5800
3.5000
3.5800
3.5800
49,500
May 26, 2026
3.5800
3.6100
3.5500
3.5700
3.5700
43,700
May 25, 2026
3.6100
3.7000
3.5600
3.5900
3.5900
89,800
May 22, 2026
3.5800
3.5800
3.5300
3.5500
3.5500
67,200
May 21, 2026
3.5800
3.5900
3.5300
3.5400
3.5400
40,800
May 20, 2026
3.5500
3.5800
3.4800
3.5500
3.5500
85,700
May 19, 2026
3.5300
3.6000
3.5300
3.5500
3.5500
81,800
May 18, 2026
3.5800
3.5900
3.5200
3.5500
3.5500
90,400
May 15, 2026
3.6000
3.6100
3.5700
3.6000
3.6000
42,900
May 14, 2026
3.6300
3.6600
3.5600
3.6100
3.6100
98,300
May 13, 2026
3.6800
3.6800
3.6500
3.6600
3.6600
38,300
May 12, 2026
3.6800
3.6900
3.6500
3.6500
3.6500
50,800
May 11, 2026
3.7700
3.7700
3.6100
3.6300
3.6300
142,200
May 8, 2026
3.7900
3.7900
3.7400
3.7400
3.7400
17,000
May 7, 2026
3.7900
3.8000
3.7800
3.8000
3.8000
86,900
May 6, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
3.8000
3.8000
3.7700
3.7900
3.7900
44,400
May 5, 2026
3.8300
3.8300
3.7700
3.8100
3.7650
32,200
May 4, 2026
3.7900
3.8800
3.7900
3.8200
3.7749
342,800
Apr 30, 2026
3.7300
3.7500
3.7000
3.7400
3.6958
62,300
Apr 29, 2026
3.7500
3.7700
3.7200
3.7300
3.6859
53,600
Apr 28, 2026
3.7300
3.7800
3.7200
3.7700
3.7255
28,100
Apr 27, 2026
3.7400
3.7500
3.7000
3.7200
3.6761
39,000
Apr 24, 2026
3.7900
3.8000
3.7200
3.7600
3.7156
55,900
Apr 23, 2026
3.7800
3.8100
3.7400
3.7400
3.6958
59,900
Apr 22, 2026
3.7600
3.7600
3.7600
3.7600
3.7156
-
Apr 21, 2026
3.7900
3.8000
3.7600
3.7600
3.7156
57,900
Apr 20, 2026
3.8000
3.8200
3.7300
3.7700
3.7255
114,800
Apr 17, 2026
3.7600
3.7700
3.7100
3.7300
3.6859
32,100
Apr 16, 2026
3.8000
3.8000
3.7300
3.7500
3.7057
44,600
Apr 15, 2026
3.8300
3.8400
3.7800
3.7800
3.7354
76,500
Apr 14, 2026
3.7200
3.8300
3.7200
3.8000
3.7551
276,900
Apr 13, 2026
3.7600
3.7600
3.7000
3.7100
3.6662
67,800
Apr 10, 2026
3.7200
3.8000
3.7200
3.7900
3.7452
271,300
Apr 9, 2026
3.6800
3.7100
3.6500
3.6900
3.6464
86,800
Apr 8, 2026
3.6100
3.7200
3.6100
3.7200
3.6761
432,700
Apr 7, 2026
3.6500
3.6500
3.5700
3.6000
3.5575
120,300
Apr 6, 2026
3.5600
3.6600
3.5600
3.6100
3.5674
157,700
Apr 2, 2026
3.6000
3.6000
3.5000
3.5500
3.5081
133,000
Apr 1, 2026
3.5300
3.6200
3.5300
3.6100
3.5674
161,400
Mar 31, 2026
3.4700
3.5300
3.4200
3.5100
3.4685
175,000
Mar 30, 2026
3.4900
3.5000
3.4500
3.4900
3.4488
55,200
Mar 27, 2026
3.4800
3.5400
3.4800
3.5000
3.4587
97,600
Mar 26, 2026
3.5900
3.6000
3.4800
3.4800
3.4389
310,200
Mar 25, 2026
3.3800
3.5800
3.3600
3.5600
3.5180
564,100
Mar 24, 2026
3.3900
3.4100
3.3500
3.3700
3.3302
326,500
Mar 23, 2026
3.3800
3.4000
3.3300
3.3500
3.3104
342,600
Mar 20, 2026
3.4100
3.4800
3.3900
3.4200
3.3796
78,000
Mar 19, 2026
3.4100
3.4600
3.4000
3.4100
3.3697
83,000
Mar 18, 2026
3.4000
3.5200
3.3800
3.4700
3.4290
261,400
Mar 17, 2026
3.4200
3.4300
3.3700
3.4000
3.3598
170,600
Mar 16, 2026
3.3800
3.4000
3.2900
3.3900
3.3500
402,100
Mar 13, 2026
3.3600
3.4200
3.3600
3.3800
3.3401
536,500
Mar 12, 2026
3.4200
3.4400
3.3900
3.4000
3.3598
343,600
Mar 11, 2026
3.4200
3.4600
3.3900
3.4500
3.4093
145,100
Mar 10, 2026
3.3600
3.4100
3.3600
3.4000
3.3598
147,700
Mar 9, 2026
3.4000
3.4000
3.2900
3.3700
3.3302
255,400
Mar 6, 2026
3.4800
3.4800
3.4200
3.4500
3.4093
70,800
Mar 5, 2026
3.4800
3.5100
3.4000
3.4800
3.4389
392,100
Mar 4, 2026
3.5400
3.5400
3.3700
3.4100
3.3697
434,400
Mar 3, 2026
3.5100
3.5700
3.4800
3.5100
3.4685
434,500
Mar 2, 2026
3.6000
3.6000
3.4400
3.5100
3.4685
457,200
Feb 27, 2026
3.6100
3.7000
3.5600
3.6900
3.6464
688,500
Feb 26, 2026
3.7300
3.7300
3.5800
3.5900
3.5476
564,600
Feb 25, 2026
3.7900
3.8200
3.7300
3.7500
3.7057
243,100
Feb 24, 2026
3.7900
3.8300
3.7900
3.8100
3.7650
180,900
Feb 23, 2026
3.7600
3.8000
3.7500
3.8000
3.7551
378,000
Feb 20, 2026
3.7700
3.7700
3.6900
3.7500
3.7057
152,800
Feb 19, 2026
3.8000
3.8500
3.7300
3.7500
3.7057
220,600
Feb 16, 2026
3.7600
3.8200
3.7600
3.7900
3.7452
45,300
Feb 13, 2026
3.9100
3.9100
3.7500
3.7900
3.7452
255,500
Feb 12, 2026
3.9000
3.9300
3.8900
3.9300
3.8836
194,600
Feb 11, 2026
3.8400
3.9200
3.8400
3.9200
3.8737
240,500
Feb 10, 2026
3.8900
3.8900
3.8300
3.8800
3.8342
185,600
Feb 9, 2026
3.8500
3.9100
3.8300
3.8900
3.8441
405,500
Feb 6, 2026
3.8300
3.8400
3.7400
3.8400
3.7946
586,000
Feb 5, 2026
3.6900
3.8500
3.6700
3.8500
3.8045
1,114,100
Feb 4, 2026
3.6100
3.6900
3.5900
3.6800
3.6365
671,300
Feb 3, 2026
3.4900
3.6200
3.4900
3.6100
3.5674
620,300
Feb 2, 2026
3.5200
3.5200
3.4200
3.4700
3.4290
387,000
Jan 30, 2026
3.5500
3.5500
3.4800
3.4900
3.4488
184,600
Jan 29, 2026
3.5500
3.5500
3.5100
3.5500
3.5081
129,500
Jan 28, 2026
3.5300
3.5500
3.5100
3.5500
3.5081
157,600
Jan 27, 2026
3.4700
3.5700
3.4700
3.5500
3.5081
647,600
Jan 26, 2026
3.4700
3.4700
3.4400
3.4500
3.4093
156,900
Jan 23, 2026
3.4500
3.4800
3.4300
3.4700
3.4290
328,800
Jan 22, 2026
3.4200
3.4600
3.4100
3.4500
3.4093
301,100
Jan 21, 2026
3.3500
3.4400
3.3500
3.4200
3.3796
519,600
Jan 20, 2026
3.3300
3.4000
3.3300
3.3900
3.3500
256,100
Jan 19, 2026
3.3900
3.3900
3.3300
3.3300
3.2907
164,200
Jan 16, 2026
3.3700
3.4100
3.3600
3.3900
3.3500
306,300
Jan 15, 2026
3.2500
3.3800
3.2500
3.3700
3.3302
717,400
Jan 14, 2026
3.2300
3.2600
3.2300
3.2500
3.2116
131,600
Jan 13, 2026
3.2500
3.2500
3.1800
3.2300
3.1919
198,200
Jan 12, 2026
3.2000
3.2500
3.1700
3.2500
3.2116
221,700
Jan 9, 2026
3.2000
3.2100
3.1900
3.1900
3.1523
70,200
Jan 8, 2026
3.1800
3.2100
3.1800
3.2000
3.1622
83,800
Jan 7, 2026
3.1900
3.2100
3.1800
3.1900
3.1523
266,100
Jan 6, 2026
3.1600
3.1900
3.1600
3.1900
3.1523
106,000
Jan 5, 2026
3.1700
3.1900
3.1700
3.1700
3.1326
91,600
Jan 2, 2026
3.1400
3.2000
3.1400
3.1800
3.1424
93,000
Dec 31, 2025
3.1300
3.1400
3.1000
3.1400
3.1029
33,100
Dec 30, 2025
3.1100
3.1300
3.1100
3.1300
3.0930
59,500
Dec 29, 2025
3.1400
3.1500
3.0800
3.1200
3.0831
151,400
Dec 26, 2025
3.1700
3.1700
3.1300
3.1400
3.1029
25,100
Dec 24, 2025
3.1400
3.1700
3.1400
3.1700
3.1326
3,800
Dec 23, 2025
3.1600
3.1700
3.1200
3.1700
3.1326
38,200
Dec 22, 2025
3.1800
3.1800
3.1100
3.1700
3.1326
123,700
Dec 19, 2025
3.1800
3.1900
3.1500
3.1900
3.1523
99,000
Dec 18, 2025
3.1400
3.1800
3.1400
3.1400
3.1029
88,900
Dec 17, 2025
3.1500
3.2100
3.1400
3.1500
3.1128
216,400
Dec 16, 2025
3.1400
3.1500
3.1300
3.1500
3.1128
38,500
Dec 15, 2025
3.1400
3.1400
3.1300
3.1300
3.0930
13,300
Dec 12, 2025
3.1200
3.1700
3.1200
3.1600
3.1227
165,600
Dec 11, 2025
3.0800
3.1100
3.0800
3.1000
3.0634
81,500
Dec 10, 2025
3.1200
3.1200
3.0800
3.0800
3.0436
122,400
Dec 9, 2025
3.1200
3.1300
3.1100
3.1300
3.0930
30,900
Dec 8, 2025
3.1300
3.1500
3.1000
3.1100
3.0733
42,800
Dec 5, 2025
3.1900
3.1900
3.1300
3.1500
3.1128
121,800
Dec 4, 2025
3.1700
3.2300
3.1700
3.1900
3.1523
583,100
Dec 3, 2025
3.0800
3.1200
3.0800
3.1100
3.0733
250,900
Dec 2, 2025
3.0400
3.1000
3.0400
3.0900
3.0535
207,900
Dec 1, 2025
3.0500
3.0600
3.0300
3.0500
3.0140
35,100
Nov 28, 2025
3.0600
3.0900
3.0500
3.0500
3.0140
44,300
Nov 27, 2025
3.0700
3.1000
3.0600
3.0600
3.0239
69,200
Nov 26, 2025
3.0500
3.1200
3.0400
3.1000
3.0634
192,000
Nov 25, 2025
3.0400
3.0800
3.0400
3.0600
3.0239
150,300
Nov 24, 2025
3.0600
3.0900
3.0300
3.0700
3.0337
75,000
Nov 21, 2025
3.0900
3.0900
3.0400
3.0700
3.0337
106,500
Nov 20, 2025
3.1000
3.1000
3.0800
3.0800
3.0436
24,200
Nov 19, 2025
3.0200
3.1200
3.0200
3.0900
3.0535
76,300
Nov 18, 2025
3.0900
3.0900
3.0300
3.0300
2.9942
176,200
Nov 17, 2025
3.1100
3.1300
3.0900
3.0900
3.0535
149,800
Nov 14, 2025
3.1800
3.1800
3.1200
3.1400
3.1029
211,800
Nov 13, 2025
3.1600
3.2200
3.1200
3.2200
3.1820
476,200
Nov 12, 2025
3.0800
3.1600
3.0700
3.1600
3.1227
308,300
Nov 11, 2025
3.0400
3.1000
3.0400
3.1000
3.0634
205,800
Nov 10, 2025
3.0400
3.0700
3.0100
3.0400
3.0041
98,700
Nov 7, 2025
3.0700
3.0800
3.0200
3.0500
3.0140
74,200
Nov 6, 2025
3.0500
3.0700
3.0300
3.0700
3.0337
17,200
Nov 5, 2025
3.0800
3.0800
3.0200
3.0300
2.9942
298,700
Nov 4, 2025
3.1000
3.1400
3.0700
3.0800
3.0436
143,300
Nov 3, 2025
3.1000
3.1200
3.1000
3.1000
3.0634
57,700
Oct 31, 2025
3.1000
3.1200
3.0800
3.0800
3.0436
57,100
Oct 30, 2025
3.1100
3.1100
3.0900
3.1100
3.0733
86,300
