Skip to main content
Yanlord Land Group Limited (SGX:Z25)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.715
0.00 (0.00%)
Apr 29, 2026, 3:43 PM SGT

Yanlord Land Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.720.730.700.720.720.70%3,144,100
Apr 27, 20260.670.740.660.710.715.97%12,604,700
Apr 24, 20260.670.670.660.670.67-2,662,900
Apr 23, 20260.690.700.670.670.67-1.47%6,101,100
Apr 22, 20260.650.690.650.680.683.82%8,908,400
Apr 21, 20260.650.660.650.660.660.77%2,229,300
Apr 20, 20260.650.660.640.650.650.78%2,943,800
Apr 17, 20260.650.650.640.650.65-2,915,200
Apr 16, 20260.640.660.640.650.650.78%4,544,500
Apr 15, 20260.650.660.640.640.64-0.78%3,351,600
Apr 14, 20260.640.650.630.650.652.38%2,087,800
Apr 13, 20260.640.640.630.630.63-1.56%1,127,000
Apr 10, 20260.640.660.640.640.641.59%3,935,000
Apr 9, 20260.650.650.630.630.63-1.56%3,601,500
Apr 8, 20260.630.650.630.640.642.40%5,419,800
Apr 7, 20260.630.630.610.630.63-2,747,800
Apr 6, 20260.610.630.600.630.633.31%3,959,800
Apr 2, 20260.630.630.600.610.61-3.97%6,830,900
Apr 1, 20260.620.630.620.630.634.13%4,025,500
Mar 31, 20260.620.630.600.610.61-0.82%7,532,000
Mar 30, 20260.610.620.600.610.610.83%1,739,900
Mar 27, 20260.620.630.610.610.61-2.42%4,476,200
Mar 26, 20260.620.640.620.620.620.81%5,865,100
Mar 25, 20260.620.620.610.620.62-3,955,900
Mar 24, 20260.620.620.600.620.622.50%4,472,900
Mar 23, 20260.630.630.600.600.60-5.51%6,123,500
Mar 20, 20260.640.640.630.640.64-0.78%3,675,400
Mar 19, 20260.650.650.640.640.64-2.29%2,467,600
Mar 18, 20260.650.660.650.660.660.77%2,383,000
Mar 17, 20260.650.660.650.650.651.56%2,279,000
Mar 16, 20260.630.660.630.640.641.59%4,231,100
Mar 13, 20260.640.640.630.630.63-1.56%2,970,200
Mar 12, 20260.650.660.640.640.64-2.29%2,275,000
Mar 11, 20260.650.660.640.660.661.55%2,812,400
Mar 10, 20260.640.660.640.650.653.20%3,553,000
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