Yanlord Land

Z25.SI · Yahoo Finance · Daily prices

SGD 0.515 Close on 2026-09-18

Price source and timing

Collected 19 Sep 2026, 09:47 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.

The latest available daily price is more than four days old.

Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.

Recent daily OHLC and volume

Date	Open	High	Low	Close	Volume
2026-09-18	0.510	0.515	0.500	0.515	2,966,000
2026-09-17	0.505	0.505	0.500	0.500	1,251,200
2026-09-16	0.510	0.510	0.500	0.505	1,605,400
2026-09-15	0.510	0.515	0.505	0.505	647,500
2026-09-14	0.510	0.515	0.505	0.505	1,482,500
2026-09-11	0.520	0.520	0.505	0.510	2,041,100
2026-09-10	0.535	0.535	0.520	0.520	1,864,600
2026-09-09	0.535	0.540	0.530	0.535	1,980,700
2026-09-08	0.545	0.545	0.530	0.530	2,289,800
2026-09-07	0.545	0.555	0.540	0.545	1,834,000
2026-09-04	0.540	0.555	0.535	0.545	3,582,600
2026-09-03	0.545	0.550	0.540	0.545	1,608,000
2026-09-02	0.545	0.550	0.535	0.545	2,203,800
2026-09-01	0.560	0.565	0.545	0.545	3,260,100
2026-08-31	0.575	0.580	0.560	0.565	2,626,600
2026-08-28	0.565	0.575	0.560	0.570	3,365,300
2026-08-27	0.570	0.570	0.555	0.565	1,745,800
2026-08-26	0.575	0.575	0.560	0.570	2,100,900
2026-08-25	0.570	0.585	0.565	0.570	2,332,900
2026-08-24	0.550	0.575	0.550	0.570	3,878,700
2026-08-21	0.560	0.560	0.550	0.550	1,655,500
2026-08-20	0.575	0.575	0.550	0.560	5,713,000
2026-08-19	0.580	0.585	0.570	0.570	4,549,900
2026-08-18	0.585	0.600	0.580	0.580	4,298,500
2026-08-17	0.595	0.595	0.575	0.585	6,221,200
2026-08-14	0.615	0.615	0.585	0.595	8,226,200
2026-08-13	0.665	0.675	0.650	0.660	2,632,300
2026-08-12	0.665	0.675	0.655	0.670	1,277,900
2026-08-11	0.655	0.670	0.650	0.660	1,733,900
2026-08-07	0.675	0.685	0.650	0.655	3,148,400
2026-08-06	0.685	0.685	0.660	0.675	1,740,600
2026-08-05	0.685	0.690	0.675	0.685	1,315,900
2026-08-04	0.690	0.700	0.680	0.685	1,436,400
2026-08-03	0.685	0.695	0.675	0.685	2,846,500
2026-07-31	0.685	0.695	0.685	0.685	1,893,400
2026-07-30	0.665	0.690	0.665	0.685	2,320,500
2026-07-29	0.665	0.680	0.660	0.675	1,930,100
2026-07-28	0.660	0.670	0.645	0.665	2,096,600
2026-07-27	0.650	0.670	0.640	0.665	1,113,800
2026-07-24	0.660	0.665	0.645	0.655	1,481,900
2026-07-23	0.660	0.670	0.655	0.670	880,700
2026-07-22	0.675	0.675	0.660	0.660	975,200
2026-07-21	0.655	0.670	0.650	0.670	3,340,000
2026-07-20	0.635	0.655	0.630	0.650	2,016,000
2026-07-17	0.650	0.655	0.635	0.635	1,286,300
2026-07-16	0.640	0.660	0.635	0.655	2,828,500
2026-07-15	0.630	0.645	0.625	0.645	3,266,200
2026-07-14	0.625	0.635	0.610	0.630	2,211,400
2026-07-13	0.640	0.640	0.620	0.625	1,693,300
2026-07-10	0.635	0.650	0.635	0.645	1,507,700
2026-07-09	0.625	0.635	0.620	0.630	1,426,400
2026-07-08	0.635	0.640	0.620	0.625	1,894,400
2026-07-07	0.645	0.645	0.630	0.635	834,100
2026-07-06	0.650	0.660	0.640	0.645	842,600
2026-07-03	0.630	0.655	0.630	0.650	1,511,700
2026-07-02	0.630	0.640	0.620	0.635	1,654,300
2026-07-01	0.625	0.650	0.625	0.630	3,126,400
2026-06-30	0.620	0.630	0.620	0.625	1,107,800
2026-06-29	0.610	0.625	0.605	0.620	1,385,200
2026-06-26	0.620	0.620	0.610	0.610	1,542,100