What is the all time high of Z25?

Yanlord Land Group Limited (Z25) closed at its highest ever adjusted price, SGD 2.91, on Oct 1, 2007. Its lowest close was SGD 0.3470 on Nov 25, 2008.

How much has Z25 returned over the last 10 years?

-50.2% in price terms from the close ten years before Sep 28, 2026, which is -6.7% a year compounded. Over one year the return is -26.2%; over five years -47.6%.

What was the worst drawdown in Z25 history?

-88.1% from the Oct 1, 2007 peak to the Nov 25, 2008 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does Z25 historical data go?

The daily series starts on Jun 22, 2006 and runs to Sep 28, 2026: 5,093 trading sessions across 20.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are Z25 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get Z25 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jun 22, 2006 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for Z25?

Among complete calendar years, 2009 was the best at +145.2% and 2008 the worst at -72.9%, measured close to close.

SGX · Z25 · stock

Yanlord Land Group Limited (Z25) stock price history

Every SGX trading session of Yanlord Land Group Limited from Jun 22, 2006 to Sep 28, 2026: 5,093 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get Z25 data, free key Year by year table

Z25 adjusted close, 2006 to 2026

Z25Yanlord Land Group Limited

SGD 0.5350-26.2% over one year

SGD 2.91
All time high, 2007: SGD 0.8038
52 week high, SGD 0.5000 low: 5,093
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

Z25 key facts

Yanlord Land Group Limited (Z25) closed at SGD 0.5350 on Sep 28, 2026 on SGX.
Z25's all time high close is SGD 2.91, set on Oct 1, 2007; its all time low close is SGD 0.3470 on Nov 25, 2008.
Z25's 52 week range is SGD 0.5000 to SGD 0.8038.
Z25 returned -26.2% over the year to Sep 28, 2026 and -47.6% over five years.
Over ten years Z25 returned -50%, -6.7% a year compounded.
Z25's deepest drawdown was -88.1% from Oct 1, 2007 to Nov 25, 2008.
DataCedar holds 5,093 daily sessions of Z25 history from Jun 22, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

Z25 price chart, 2006 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

Z25 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-6.1%
3 months	-12.3%
6 months	-10.3%
Year to date	-21.4%
1 year	-26.2%
3 years	-16.5%
5 years	-47.6%
10 years	-50.2%
Since Jun 22, 2006	-27.5%
Compound annual growth, 20.3 years	-1.6%

Z25 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: SGD 2.91 on Oct 1, 2007
All time low close: SGD 0.3470 on Nov 25, 2008
52 week high: SGD 0.8038 on May 12, 2026
52 week low: SGD 0.5000 on Sep 16, 2026
Deepest drawdown: -88.1% from Oct 1, 2007 to Nov 25, 2008, not yet recovered
Best single session: +30.1% on Sep 19, 2008
Worst single session: -19.5% on Oct 10, 2008
Volatility, 1 year annualised: 35.9%
Sessions closing higher, 1 year: 42%
Best calendar year: 2009, +145%
Worst calendar year: 2008, -73%

Z25 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jun 22, 2006; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SGD 0.6855	SGD 0.8038	SGD 0.5000	SGD 0.5350	-22.5%	601.9M	186
2025	SGD 0.6510	SGD 0.8137	SGD 0.3748	SGD 0.6904	+6.1%	988.7M	252
2024	SGD 0.5721	SGD 0.8581	SGD 0.3699	SGD 0.6510	+13.8%	1.1B	252
2023	SGD 1.01	SGD 1.12	SGD 0.4734	SGD 0.5721	-43.1%	337.4M	249
2022	SGD 1.02	SGD 1.19	SGD 0.8186	SGD 1.01	-2.4%	304.3M	250
2021	SGD 0.9976	SGD 1.27	SGD 0.9535	SGD 1.03	+5.2%	517.3M	253
2020	SGD 1.02	SGD 1.17	SGD 0.7536	SGD 0.9800	-3.3%	512.7M	252
2019	SGD 0.9723	SGD 1.24	SGD 0.8876	SGD 1.01	+4.2%	489.3M	253
2018	SGD 1.25	SGD 1.46	SGD 0.9245	SGD 0.9723	-21.6%	610.1M	251
2017	SGD 0.9838	SGD 1.50	SGD 0.9726	SGD 1.24	+25.6%	723M	250
2016	SGD 0.7419	SGD 1.08	SGD 0.7050	SGD 0.9875	+33.1%	514.5M	252
2015	SGD 0.7628	SGD 0.9597	SGD 0.6570	SGD 0.7419	-2.3%	467.1M	249
2014	SGD 0.8838	SGD 0.8979	SGD 0.7540	SGD 0.7592	-14.1%	184.5M	252
2013	SGD 1.09	SGD 1.20	SGD 0.8369	SGD 0.8838	-18.3%	551.3M	250
2012	SGD 0.6835	SGD 1.13	SGD 0.6835	SGD 1.08	+59.2%	1.5B	251
2011	SGD 1.19	SGD 1.24	SGD 0.4877	SGD 0.6799	-43.7%	1.5B	250
2010	SGD 1.52	SGD 1.57	SGD 1.06	SGD 1.21	-20.8%	1.8B	252
2009	SGD 0.6211	SGD 2.02	SGD 0.4615	SGD 1.52	+145.2%	2.9B	251
2008	SGD 2.25	SGD 2.28	SGD 0.3435	SGD 0.6211	-72.9%	1.4B	252
2007	SGD 1.72	SGD 3.04	SGD 1.20	SGD 2.29	+32.1%	121.9M	250
2006	SGD 0.7381	SGD 1.74	SGD 0.7176	SGD 1.74	n/a	18.4M	136

Z25 monthly closes, last 12 months

Month	Month end close	Change
September 2026	SGD 0.5350	-5.3%
August 2026	SGD 0.5650	-17.5%
July 2026	SGD 0.6850	+9.6%
June 2026	SGD 0.6250	-10.7%
May 2026	SGD 0.7000	+2.1%
April 2026	SGD 0.6855	+14.9%
March 2026	SGD 0.5967	-21.9%
February 2026	SGD 0.7644	+6.9%
January 2026	SGD 0.7151	+3.6%
December 2025	SGD 0.6904	+1.4%
November 2025	SGD 0.6805	-3.5%
October 2025	SGD 0.7052	-3.4%

About the Z25 data

Daily bars. 5,093 sessions from Jun 22, 2006 to Sep 28, 2026, one row per SGX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SGX trading days; minute timestamps are UTC. Prices are in SGD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 22, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/Z25/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SGX

Y3D mDR Limited
YF8 Yangzijiang Financial Holding Ltd.
YSV Khen Energy Limited
YYB Bacui Technologies International Ltd.
Z4D Medi Lifestyle Limited
Z59 Yoma Strategic Holdings Ltd.
Z74 Singapore Telecommunications Limited
Z77 Singapore Telecommunications Limited

Browse SGX

Historical data guides

Common questions

Z25 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market