Yanlord Land
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-03-19 | Z25.SI | SGD | $0.9350 | $0.9350 | $0.9950 | $0.9350 | $0.9450 | 5,199,000 | |
| 2020-03-18 | Z25.SI | SGD | $0.9750 | $0.9650 | $1.0400 | $0.9650 | $0.9750 | 2,722,500 | |
| 2020-03-17 | Z25.SI | SGD | $1.0100 | $0.9550 | $1.0100 | $1.0000 | $1.0100 | 3,146,600 | |
| 2020-03-16 | Z25.SI | SGD | $0.9800 | $0.9600 | $0.9950 | $0.9750 | $0.9800 | 3,005,700 | |
| 2020-03-13 | Z25.SI | SGD | $1.0100 | $0.9300 | $1.0400 | $1.0100 | $1.0200 | 2,817,700 | |
| 2020-03-12 | Z25.SI | SGD | $1.0400 | $1.0100 | $1.0600 | $1.0300 | $1.0400 | 3,276,100 | |
| 2020-03-11 | Z25.SI | SGD | $1.0600 | $1.0500 | $1.0900 | $1.0600 | $1.0700 | 2,290,700 | |
| 2020-03-10 | Z25.SI | SGD | $1.0800 | $1.0600 | $1.0900 | $1.0800 | $1.0900 | 2,072,700 | |
| 2020-03-09 | Z25.SI | SGD | $1.0900 | $1.0600 | $1.1100 | $1.0800 | $1.0900 | 4,082,700 | |
| 2020-03-06 | Z25.SI | SGD | $1.1300 | $1.1200 | $1.1400 | $1.1300 | $1.1400 | 2,056,000 | |
| 2020-03-05 | Z25.SI | SGD | $1.1400 | $1.1300 | $1.1500 | $1.1300 | $1.1400 | 1,248,200 | |
| 2020-03-04 | Z25.SI | SGD | $1.1300 | $1.1300 | $1.1600 | $1.1300 | $1.1400 | 2,445,900 | |
| 2020-03-03 | Z25.SI | SGD | $1.1600 | $1.1400 | $1.1700 | $1.1500 | $1.1600 | 1,753,900 | |
| 2020-03-02 | Z25.SI | SGD | $1.1600 | $1.1300 | $1.1700 | $1.1600 | $1.1700 | 3,248,400 | |
| 2020-02-28 | Z25.SI | SGD | $1.1600 | $1.1300 | $1.1700 | $1.1500 | $1.1600 | 3,079,300 | |
| 2020-02-27 | Z25.SI | SGD | $1.1700 | $1.1600 | $1.1900 | $1.1700 | $1.1800 | 2,557,100 | |
| 2020-02-26 | Z25.SI | SGD | $1.1500 | $1.1300 | $1.1500 | $1.1500 | $1.1600 | 435,900 | |
| 2020-02-25 | Z25.SI | SGD | $1.1500 | $1.1400 | $1.1700 | $1.1500 | $1.1600 | 2,956,000 | |
| 2020-02-24 | Z25.SI | SGD | $1.1600 | $1.1400 | $1.1700 | $1.1600 | $1.1700 | 1,339,500 | |
| 2020-02-21 | Z25.SI | SGD | $1.1700 | $1.1700 | $1.1900 | $1.1700 | $1.1800 | 862,500 | |
| 2020-02-20 | Z25.SI | SGD | $1.1900 | $1.1800 | $1.2000 | $1.1800 | $1.1900 | 718,000 | |
| 2020-02-19 | Z25.SI | SGD | $1.1900 | $1.1900 | $1.2100 | $1.1800 | $1.1900 | 1,176,000 | |
| 2020-02-18 | Z25.SI | SGD | $1.1900 | $1.1900 | $1.2100 | $1.1900 | $1.2000 | 618,700 | |
| 2020-02-17 | Z25.SI | SGD | $1.2000 | $1.1900 | $1.2100 | $1.1900 | $1.2000 | 934,800 | |
| 2020-02-14 | Z25.SI | SGD | $1.1900 | $1.1900 | $1.2100 | $1.1900 | $1.2000 | 1,427,100 | |
| 2020-02-13 | Z25.SI | SGD | $1.1900 | $1.1900 | $1.2100 | $1.1900 | $1.2000 | 957,500 | |
| 2020-02-12 | Z25.SI | SGD | $1.1900 | $1.1800 | $1.2100 | $1.1900 | $1.2000 | 1,765,000 | |
| 2020-02-11 | Z25.SI | SGD | $1.1900 | $1.1800 | $1.1900 | $1.1800 | $1.1900 | 1,010,100 | |
| 2020-02-10 | Z25.SI | SGD | $1.1700 | $1.1600 | $1.1900 | $1.1600 | $1.1700 | 1,163,600 | |
| 2020-02-07 | Z25.SI | SGD | $1.1900 | $1.1800 | $1.2100 | $1.1800 | $1.1900 | 1,016,000 | |
| 2020-02-06 | Z25.SI | SGD | $1.2000 | $1.1800 | $1.2100 | $1.2000 | $1.2100 | 1,150,700 | |
| 2020-02-05 | Z25.SI | SGD | $1.1900 | $1.1500 | $1.1900 | $1.1800 | $1.1900 | 1,416,600 | |
| 2020-02-04 | Z25.SI | SGD | $1.1700 | $1.1500 | $1.1700 | $1.1600 | $1.1700 | 665,800 | |
| 2020-02-03 | Z25.SI | SGD | $1.1400 | $1.1100 | $1.1500 | $1.1400 | $1.1500 | 3,256,900 | |
| 2020-01-31 | Z25.SI | SGD | $1.1500 | $1.1400 | $1.1600 | $1.1500 | $1.1600 | 1,140,100 | |
| 2020-01-30 | Z25.SI | SGD | $1.1500 | $1.1300 | $1.1600 | $1.1500 | $1.1600 | 2,334,300 | |
| 2020-01-29 | Z25.SI | SGD | $1.1600 | $1.1500 | $1.1700 | $1.1500 | $1.1600 | 1,036,100 | |
| 2020-01-28 | Z25.SI | SGD | $1.1700 | $1.1500 | $1.1900 | $1.1600 | $1.1700 | 3,138,800 | |
| 2020-01-24 | Z25.SI | SGD | $1.2000 | $1.1800 | $1.2100 | $1.1900 | $1.2000 | 2,639,200 | |
| 2020-01-23 | Z25.SI | SGD | $1.2200 | $1.2000 | $1.2500 | $1.2100 | $1.2200 | 2,847,500 | |
| 2020-01-22 | Z25.SI | SGD | $1.2500 | $1.2200 | $1.2500 | $1.2400 | $1.2500 | 3,416,900 | |
| 2020-01-21 | Z25.SI | SGD | $1.2500 | $1.2400 | $1.2700 | $1.2400 | $1.2500 | 1,689,800 | |
| 2020-01-20 | Z25.SI | SGD | $1.2700 | $1.2600 | $1.2900 | $1.2700 | $1.2800 | 2,255,600 | |
| 2020-01-17 | Z25.SI | SGD | $1.2600 | $1.2400 | $1.2700 | $1.2500 | $1.2600 | 2,786,100 | |
| 2020-01-16 | Z25.SI | SGD | $1.2400 | $1.2200 | $1.2500 | $1.2400 | $1.2500 | 1,765,100 | |
| 2020-01-15 | Z25.SI | SGD | $1.2200 | $1.2100 | $1.2400 | $1.2200 | $1.2300 | 1,947,200 | |
| 2020-01-14 | Z25.SI | SGD | $1.2300 | $1.2200 | $1.2500 | $1.2200 | $1.2300 | 2,077,100 | |
| 2020-01-13 | Z25.SI | SGD | $1.2400 | $1.2200 | $1.2500 | $1.2400 | $1.2500 | 2,688,900 | |
| 2020-01-10 | Z25.SI | SGD | $1.2200 | $1.2100 | $1.2300 | $1.2200 | $1.2300 | 2,152,600 | |
| 2020-01-09 | Z25.SI | SGD | $1.2200 | $1.2000 | $1.2200 | $1.2100 | $1.2200 | 1,063,200 |