Ying Li International Real Estate Limited (SGX:5DM)
Singapore · Delayed Price · Currency is SGD 0.0200
-0.0010 (-4.76%)
May 22, 2026, 12:58 PM SGT
SGX:5DM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 301,900 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 1,631,400 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 816,000 |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 3,492,600 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,290,100 |
| May 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 1,090,700 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,800 |
| May 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 3,439,000 |
| May 11, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 1,019,200 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 510,000 |
| May 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 1,240,800 |
| May 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 354,900 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 1,036,600 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 85,300 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 1,948,400 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 430,100 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 3,458,900 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 90,000 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.85% | 747,100 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.33% | 728,700 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 123,000 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17,000 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 146,400 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 113,600 |
| Apr 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 210,200 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 3,200 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 333,800 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 100,000 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 422,300 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 4,200 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Mar 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 230,400 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 90,000 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 55,200 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 287,000 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.33% | 160,000 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,000 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 260,000 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 385,400 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 91,800 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 52,800 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 944,900 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 122,000 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 300,000 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,037,600 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 180,000 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 632,000 |