Yanlord Share Price History with Short Sell and Share Buyback DataYANLORD LAND GROUP LIMITED Share Price History with Short Sell and Share Buyback DataSGX Listed Yanlord (SGX:Z25) Share Price History with Short Sell and Share Buyback DataZ25.SI Share Price History with Short Sell and Share Buyback Data
YANLORD LAND GROUP LIMITED Z25.SI Share Price Chart Loading In Progress ...
Trade Date
Open Price
Day High
Day Low
Closed Price
Change
%
Volume
Value
Short Sell Volume
BuyBack Volume
2022-12-07
1.030
1.040
1.010
1.010
-0.020
-1.9
1,766,900
1,810,478
283,500
-
2022-12-06
1.040
1.060
1.030
1.030
-
-
1,795,300
1,874,980
40,100
-
2022-12-05
1.020
1.050
1.020
1.030
0.020
2.0
4,097,000
4,227,303
341,500
-
2022-12-02
1.000
1.020
0.985
1.010
0.010
1.0
1,338,300
1,341,891
43,000
-
2022-12-01
1.000
1.020
0.995
1.000
0.015
1.5
1,416,400
1,427,361
35,300
-
2022-11-30
0.980
1.020
0.975
0.985
0.010
1.0
3,160,800
3,153,565
55,500
-
2022-11-29
0.965
0.980
0.955
0.975
0.015
1.6
1,528,800
1,488,076
110,200
-
2022-11-28
0.975
0.975
0.955
0.960
-0.020
-2.0
981,100
945,337
48,200
-
2022-11-25
0.980
0.985
0.975
0.980
-
-
580,100
567,710
98,700
-
2022-11-24
0.960
0.980
0.960
0.980
0.025
2.6
620,700
604,052
27,600
-
2022-11-23
0.965
0.975
0.950
0.955
-0.010
-1.0
545,900
524,013
145,000
-
2022-11-22
0.975
0.975
0.955
0.965
-0.005
-0.5
531,500
512,522
36,500
-
2022-11-21
0.985
0.990
0.960
0.970
-0.025
-2.5
673,900
654,786
63,400
-
2022-11-18
1.010
1.010
0.980
0.995
-0.015
-1.5
558,800
553,588
44,200
-
2022-11-17
1.000
1.010
0.995
1.010
-
-
437,700
438,851
28,600
-
2022-11-16
1.020
1.020
0.990
1.010
-
-
1,349,600
1,354,891
148,600
-
2022-11-15
1.000
1.030
0.990
1.010
0.010
1.0
1,932,900
1,956,220
168,900
-
2022-11-14
0.930
1.000
0.930
1.000
0.085
9.3
5,093,300
4,967,616
576,200
-
2022-11-11
0.890
0.920
0.890
0.915
0.035
4.0
1,431,900
1,299,824
144,300
-
2022-11-10
0.875
0.895
0.875
0.880
-
-
646,000
572,142
61,400
-
2022-11-09
0.875
0.900
0.875
0.880
0.015
1.7
1,051,600
931,274
48,400
-
2022-11-08
0.870
0.880
0.865
0.865
-
-
882,500
769,598
19,200
-
2022-11-07
0.880
0.880
0.860
0.865
-0.010
-1.1
959,300
834,154
63,100
-
2022-11-04
0.875
0.880
0.865
0.875
0.005
0.6
1,089,800
950,954
156,800
-
2022-11-03
0.880
0.880
0.870
0.870
-0.015
-1.7
613,400
536,683
98,500
-
2022-11-02
0.870
0.890
0.860
0.885
0.020
2.3
4,663,100
4,107,732
324,100
-
2022-11-01
0.865
0.885
0.860
0.865
-
-
1,311,400
1,142,216
415,100
-
2022-10-31
0.850
0.870
0.840
0.865
0.025
3.0
1,941,000
1,664,772
428,100
-
2022-10-28
0.865
0.865
0.835
0.840
-0.025
-2.9
2,005,800
1,700,216
552,700
-
2022-10-27
0.865
0.875
0.860
0.865
-
-
1,248,900
1,084,333
414,000
-
2022-10-26
0.845
0.870
0.830
0.865
0.020
2.4
2,551,800
2,180,510
418,300
-
2022-10-25
0.900
0.900
0.840
0.845
-0.060
-6.6
4,467,300
3,858,257
1,931,200
-
2022-10-21
0.915
0.920
0.900
0.905
-0.015
-1.6
888,300
804,831
224,700
-
2022-10-20
0.910
0.925
0.900
0.920
0.010
1.1
1,013,700
927,916
123,700
-
2022-10-19
0.920
0.940
0.910
0.910
-0.005
-0.5
949,900
878,775
64,400
-
2022-10-18
0.925
0.930
0.900
0.915
0.005
0.5
1,098,000
1,004,849
207,800
-
2022-10-17
0.930
0.935
0.910
0.910
-0.020
-2.2
702,000
644,815
190,500
-
2022-10-14
0.940
0.955
0.930
0.930
-0.015
-1.6
451,800
426,384
83,800
-
2022-10-13
0.955
0.955
0.940
0.945
-0.015
-1.6
731,100
693,329
226,400
-
2022-10-12
0.970
0.970
0.945
0.960
-0.010
-1.0
748,400
715,883
203,500
-
2022-10-11
0.960
0.975
0.955
0.970
0.005
0.5
727,300
701,347
141,100
-
2022-10-10
0.965
0.965
0.955
0.965
-0.005
-0.5
796,900
766,034
117,200
-
2022-10-07
0.985
0.985
0.960
0.970
-0.005
-0.5
1,137,500
1,105,110
83,400
-
Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.
Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.
