Skip to main content
Yanlord Land Group Limited (SGX:Z25)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.695
+0.015 (2.21%)
At close: Dec 5, 2025

Yanlord Land Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20250.720.730.710.720.72-0.69%4,728,900
Oct 10, 20250.750.750.730.730.73-3.97%4,061,700
Oct 9, 20250.750.770.750.760.762.03%4,719,700
Oct 8, 20250.740.750.730.740.740.68%2,687,000
Oct 7, 20250.740.750.740.740.74-1.34%2,513,000
Oct 6, 20250.760.760.740.750.75-1.32%2,908,300
Oct 3, 20250.750.760.750.760.760.67%1,813,400
Oct 2, 20250.750.760.750.750.750.67%3,391,000
Oct 1, 20250.750.770.740.750.750.68%4,253,400
Sep 30, 20250.730.750.730.740.741.37%4,255,700
Sep 29, 20250.740.740.720.730.73-0.68%5,701,200
Sep 26, 20250.760.760.730.740.74-2.65%5,433,800
Sep 25, 20250.770.780.760.760.76-1.31%2,886,900
Sep 24, 20250.770.780.750.770.770.66%5,843,400
Sep 23, 20250.790.790.760.760.76-3.18%7,498,500
Sep 22, 20250.790.800.790.790.79-3,156,900
Sep 19, 20250.790.810.780.790.79-0.63%10,256,300
Sep 18, 20250.820.820.790.790.79-3.66%5,583,600
Sep 17, 20250.790.830.780.820.823.80%12,456,200
Sep 16, 20250.780.790.750.790.791.28%8,968,900
Sep 15, 20250.800.800.780.780.78-1.89%4,974,800
Sep 12, 20250.780.810.770.800.803.25%13,383,000
Sep 11, 20250.740.780.740.770.774.76%12,275,000
Sep 10, 20250.740.740.720.740.740.68%4,309,800
Sep 9, 20250.730.750.730.730.73-5,083,400
Sep 8, 20250.720.740.720.730.731.39%3,774,200
Sep 5, 20250.720.730.710.720.72-0.69%3,548,200
Sep 4, 20250.730.740.720.730.73-0.68%7,049,700
Sep 3, 20250.710.750.710.730.732.10%11,821,700
Sep 2, 20250.710.720.700.720.721.42%4,540,400
Sep 1, 20250.710.710.700.710.71-0.70%3,106,900
Aug 29, 20250.710.720.710.710.710.71%2,388,700
Aug 28, 20250.720.720.700.710.71-2.08%4,401,400
Aug 27, 20250.720.730.720.720.72-3,735,000
Aug 26, 20250.730.730.710.720.72-0.69%2,633,600
Aug 25, 20250.730.740.700.730.730.69%12,510,000
Aug 22, 20250.720.740.710.720.720.70%5,949,400
Aug 21, 20250.730.740.710.720.72-0.69%5,306,100
Aug 20, 20250.690.740.680.720.725.88%21,192,800
Aug 19, 20250.610.690.610.680.689.68%13,839,400
Aug 18, 20250.620.630.610.620.62-2,491,600
Aug 15, 20250.620.650.620.620.625.98%16,627,900
Aug 14, 20250.590.590.580.590.59-3,246,700
Aug 13, 20250.580.590.580.590.591.74%3,003,000
Aug 12, 20250.570.590.570.580.581.77%4,003,300
Aug 11, 20250.580.580.560.570.57-1.74%2,601,500
Aug 8, 20250.590.590.560.580.58-0.86%3,215,800
Aug 7, 20250.580.600.580.580.58-4,316,200
Aug 6, 20250.590.590.580.580.58-0.85%1,951,700
Aug 5, 20250.600.600.580.590.59-1.68%4,273,800
Aug 4, 20250.580.600.570.600.603.48%4,196,500
Aug 1, 20250.590.600.580.580.58-0.86%2,931,800
Jul 31, 20250.600.600.580.580.58-2.52%3,749,600
Jul 30, 20250.610.610.590.600.60-3.25%2,496,300
Jul 29, 20250.620.630.600.620.62-0.81%4,779,300
Jul 28, 20250.640.640.620.620.62-2.36%3,698,500
Jul 25, 20250.630.650.620.640.640.79%4,323,800
Jul 24, 20250.620.640.620.630.632.44%5,807,700
Jul 23, 20250.610.620.610.620.622.50%4,859,500
Jul 22, 20250.590.620.590.600.601.69%7,166,200
Jul 21, 20250.600.600.590.590.59-1.67%3,766,700
Jul 18, 20250.590.610.590.600.602.56%13,076,700