Skip to main content
Yanlord Land Group Limited (SGX:Z25)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.625
-0.035 (-5.30%)
At close: Mar 9, 2026

Yanlord Land Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.650.650.620.630.63-5.30%4,651,000
Mar 6, 20260.640.670.630.660.663.13%3,949,900
Mar 5, 20260.660.660.640.640.64-2.29%5,777,000
Mar 4, 20260.690.690.640.660.66-5.07%8,280,100
Mar 3, 20260.720.730.690.690.69-4.17%7,299,000
Mar 2, 20260.750.750.710.720.72-7.10%8,047,400
Feb 27, 20260.760.780.730.780.784.73%10,806,400
Feb 26, 20260.760.760.730.740.74-2.63%3,412,000
Feb 25, 20260.780.780.750.760.76-1.30%1,855,900
Feb 24, 20260.750.780.750.770.771.99%5,815,900
Feb 23, 20260.750.760.750.760.76-1,726,600
Feb 20, 20260.760.760.750.760.76-1,569,900
Feb 19, 20260.740.760.730.760.762.72%4,573,200
Feb 16, 20260.730.740.720.740.741.38%1,027,700
Feb 13, 20260.730.730.720.730.73-1.36%1,536,900
Feb 12, 20260.750.750.730.740.74-2.00%1,711,600
Feb 11, 20260.740.750.720.750.752.04%4,920,100
Feb 10, 20260.710.740.710.740.744.26%9,123,500
Feb 9, 20260.700.720.700.710.712.17%3,851,300
Feb 6, 20260.700.700.680.690.69-0.72%3,575,400
Feb 5, 20260.710.710.690.700.70-2.11%2,711,600
Feb 4, 20260.700.720.690.710.711.43%2,664,100
Feb 3, 20260.700.710.690.700.700.72%2,057,600
Feb 2, 20260.740.740.690.700.70-4.14%6,143,200
Jan 30, 20260.760.760.720.730.73-3.33%6,094,800
Jan 29, 20260.710.760.710.750.755.63%9,461,200
Jan 28, 20260.720.720.700.710.71-0.70%1,198,000
Jan 27, 20260.700.720.700.720.722.14%2,004,300
Jan 26, 20260.710.710.700.700.70-0.71%1,153,900
Jan 23, 20260.710.720.700.710.710.71%1,821,800
Jan 22, 20260.700.710.700.700.700.72%1,802,000
Jan 21, 20260.700.710.690.700.70-0.71%2,029,700
Jan 20, 20260.720.720.700.700.70-2.10%2,229,300
Jan 19, 20260.730.730.710.720.72-2.72%2,014,700
Jan 16, 20260.750.750.730.740.74-1.34%1,809,100
Jan 15, 20260.750.750.730.750.75-1.32%2,347,500
Jan 14, 20260.760.760.750.760.76-0.66%1,222,900
Jan 13, 20260.760.770.750.760.760.66%2,940,400
Jan 12, 20260.730.770.730.760.764.14%9,428,300
Jan 9, 20260.720.730.720.730.731.40%1,651,200
Jan 8, 20260.720.720.710.720.72-1,278,000
Jan 7, 20260.720.730.710.720.72-1,873,200
Jan 6, 20260.720.720.710.720.72-723,900
Jan 5, 20260.720.720.710.720.720.70%1,222,200
Jan 2, 20260.700.710.700.710.711.43%1,107,300
Dec 31, 20250.690.700.690.700.701.45%637,600
Dec 30, 20250.700.700.690.690.69-0.72%452,800
Dec 29, 20250.690.700.690.700.700.72%556,900
Dec 26, 20250.690.690.690.690.690.73%375,100
Dec 24, 20250.690.690.680.690.69-0.72%643,200
Dec 23, 20250.690.700.690.690.69-1.43%820,400
Dec 22, 20250.700.710.700.700.700.72%758,100
Dec 19, 20250.690.700.680.700.701.46%1,131,600
Dec 18, 20250.690.690.680.690.69-0.72%471,200
Dec 17, 20250.680.690.680.690.691.47%1,311,800
Dec 16, 20250.700.700.680.680.68-2.16%803,600
Dec 15, 20250.690.700.690.700.70-0.71%662,100
Dec 12, 20250.690.710.690.700.700.72%1,732,900
Dec 11, 20250.680.700.680.700.701.46%1,236,300
Dec 10, 20250.680.690.680.690.690.74%668,600
Dec 9, 20250.690.690.680.680.68-0.73%960,700
Dec 8, 20250.690.700.690.690.69-1.44%540,100
Dec 5, 20250.680.700.680.700.702.21%1,711,000
Dec 4, 20250.690.690.670.680.68-1,548,700
Dec 3, 20250.690.700.680.680.68-1.45%968,500
Dec 2, 20250.690.700.690.690.690.73%1,058,100
Dec 1, 20250.690.700.690.690.69-0.72%601,400
Nov 28, 20250.690.690.680.690.69-1,054,000
Nov 27, 20250.700.700.690.690.69-0.72%1,021,600
Nov 26, 20250.700.710.700.700.70-725,800
Nov 25, 20250.690.710.690.700.700.72%2,081,600
Nov 24, 20250.700.710.690.690.69-1.43%2,871,000
Nov 21, 20250.710.710.690.700.70-2.10%1,187,100
Nov 20, 20250.710.730.700.720.721.42%2,133,900
Nov 19, 20250.690.710.690.710.712.17%829,000
Nov 18, 20250.700.700.690.690.69-2.13%2,014,700
Nov 17, 20250.710.710.700.710.71-982,400
Nov 14, 20250.720.730.700.710.71-2.08%1,690,500
Nov 13, 20250.720.720.710.720.720.70%1,075,900
Nov 12, 20250.720.720.710.720.72-0.69%1,408,700
Nov 11, 20250.710.730.710.720.721.41%2,873,800
Nov 10, 20250.680.720.680.710.715.19%4,336,400
Nov 7, 20250.690.690.680.680.68-1.46%1,753,700
Nov 6, 20250.690.700.690.690.69-1,132,200
Nov 5, 20250.700.700.680.690.69-2.84%2,942,300
Nov 4, 20250.710.720.700.710.71-0.70%2,743,400
Nov 3, 20250.720.730.710.710.71-0.70%1,751,700
Oct 31, 20250.720.720.710.720.720.70%790,800
Oct 30, 20250.740.740.710.710.71-4.05%2,582,700
Oct 29, 20250.720.740.720.740.742.07%1,999,800
Oct 28, 20250.740.740.720.730.73-2.03%958,100
Oct 27, 20250.730.750.730.740.742.07%3,160,200
Oct 24, 20250.730.730.720.730.730.69%1,379,700
Oct 23, 20250.710.730.710.720.721.41%3,082,900
Oct 22, 20250.710.710.700.710.71-1,063,500
Oct 21, 20250.700.710.690.710.714.41%2,527,900
Oct 17, 20250.700.700.680.680.68-2.86%3,069,800
Oct 16, 20250.730.730.700.700.70-2.78%3,314,500
Oct 15, 20250.710.730.710.720.721.41%1,711,700
Oct 14, 20250.720.730.700.710.71-1.39%4,371,100