Ying Li International Real Estate Limited (SGX:5DM)
Singapore · Delayed Price · Currency is SGD 0.0280
-0.0010 (-3.45%)
Last updated: Aug 11, 2025
SGX:5DM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.45% | 586,200 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.33% | 3,414,800 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.45% | 174,000 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.33% | 3,558,500 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.45% | 1,289,700 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.57% | 1,134,900 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -6.67% | 3,146,900 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.45% | 1,816,500 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.33% | 2,045,300 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.23% | 7,940,400 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.13% | 2,474,500 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,003,400 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,402,900 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6.67% | 15,816,600 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.23% | 5,487,600 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.13% | 2,059,000 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6.67% | 6,519,000 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.23% | 3,357,500 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10.71% | 21,438,000 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,151,700 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,740,300 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.45% | 3,903,900 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11.54% | 16,856,300 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 4.00% | 1,516,400 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.85% | 990,200 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,950,300 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,863,800 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4.00% | 12,965,400 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 4,739,300 |
| Jul 1, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 8.70% | 4,634,300 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 20,000 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,000 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 90,000 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -4.17% | 13,900 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,074,100 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4.35% | 539,900 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 15,000 |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -4.17% | 1,360,000 |
| Jun 18, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 1,475,200 |
| Jun 17, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 2,115,400 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -4.00% | 320,400 |
| Jun 13, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | -3.85% | 100,900 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4.00% | 1,615,300 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 6,307,500 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | -3.85% | 956,300 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4.00% | 2,340,800 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,466,200 |
| Jun 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 4.17% | 16,977,900 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9.09% | 985,700 |