- Home
- Analytics
- Stocks
- LION-PHILLIP S-REIT
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2024-07-26 |
CLR.SI |
SGD |
CD |
$0.8200 |
$0.8110 |
$0.8200 |
$0.8170 |
$0.8200 |
780,811 |
2024-07-25 |
CLR.SI |
SGD |
CD |
$0.8170 |
$0.8080 |
$0.8250 |
$0.8120 |
$0.8220 |
2,327,981 |
2024-07-24 |
CLR.SI |
SGD |
CD |
$0.8280 |
$0.8230 |
$0.8320 |
$0.8240 |
$0.8280 |
1,482,896 |
2024-07-23 |
CLR.SI |
SGD |
CD |
$0.8320 |
$0.8250 |
$0.8320 |
$0.8270 |
$0.8330 |
1,286,026 |
2024-07-22 |
CLR.SI |
SGD |
|
$0.8300 |
$0.8250 |
$0.8300 |
$0.8270 |
$0.8300 |
2,231,199 |
2024-07-19 |
CLR.SI |
SGD |
|
$0.8300 |
$0.8260 |
$0.8340 |
$0.8270 |
$0.8300 |
1,291,795 |
2024-07-18 |
CLR.SI |
SGD |
|
$0.8340 |
$0.8260 |
$0.8340 |
$0.8310 |
$0.8340 |
921,497 |
2024-07-17 |
CLR.SI |
SGD |
|
$0.8330 |
$0.8330 |
$0.8400 |
$0.8320 |
$0.8330 |
1,124,999 |
2024-07-16 |
CLR.SI |
SGD |
|
$0.8310 |
$0.8270 |
$0.8350 |
$0.8270 |
$0.8320 |
1,097,491 |
2024-07-15 |
CLR.SI |
SGD |
|
$0.8340 |
$0.8320 |
$0.8400 |
$0.8320 |
$0.8340 |
2,087,200 |
2024-07-12 |
CLR.SI |
SGD |
|
$0.8380 |
$0.8120 |
$0.8440 |
$0.8360 |
$0.8420 |
19,362,585 |
2024-07-11 |
CLR.SI |
SGD |
|
$0.8060 |
$0.7860 |
$0.8080 |
$0.8050 |
$0.8080 |
26,563,017 |
2024-07-10 |
CLR.SI |
SGD |
|
$0.7860 |
$0.7820 |
$0.7900 |
$0.7850 |
$0.7860 |
1,089,885 |
2024-07-09 |
CLR.SI |
SGD |
|
$0.7830 |
$0.7830 |
$0.7890 |
$0.7820 |
$0.7870 |
657,746 |
2024-07-08 |
CLR.SI |
SGD |
|
$0.7890 |
$0.7830 |
$0.7890 |
$0.7830 |
$0.7890 |
821,631 |
2024-07-05 |
CLR.SI |
SGD |
|
$0.7850 |
$0.7820 |
$0.7900 |
$0.7830 |
$0.7860 |
815,838 |
2024-07-04 |
CLR.SI |
SGD |
|
$0.7900 |
$0.7850 |
$0.7900 |
$0.7840 |
$0.7900 |
674,899 |
2024-07-03 |
CLR.SI |
SGD |
|
$0.7860 |
$0.7830 |
$0.7890 |
$0.7830 |
$0.7860 |
1,412,698 |
2024-07-02 |
CLR.SI |
SGD |
|
$0.7860 |
$0.7840 |
$0.7890 |
$0.7850 |
$0.7900 |
1,351,658 |
2024-07-01 |
CLR.SI |
SGD |
|
$0.7870 |
$0.7830 |
$0.7890 |
$0.7840 |
$0.7870 |
897,851 |
2024-06-28 |
CLR.SI |
SGD |
|
$0.7820 |
$0.7810 |
$0.7850 |
$0.7810 |
$0.7830 |
725,240 |
2024-06-27 |
CLR.SI |
SGD |
|
$0.7840 |
$0.7800 |
$0.7880 |
$0.7800 |
$0.7840 |
1,474,510 |
2024-06-26 |
CLR.SI |
SGD |
|
$0.7890 |
$0.7860 |
$0.7920 |
$0.7870 |
$0.7890 |
608,343 |
2024-06-25 |
CLR.SI |
SGD |
|
$0.7910 |
$0.7840 |
$0.7920 |
$0.7880 |
$0.7910 |
393,750 |
2024-06-24 |
CLR.SI |
SGD |
|
$0.7850 |
$0.7820 |
$0.7890 |
$0.7830 |
$0.7860 |
3,287,934 |
2024-06-21 |
CLR.SI |
SGD |
|
$0.7890 |
$0.7840 |
$0.7920 |
$0.7830 |
$0.7900 |
592,414 |
2024-06-20 |
CLR.SI |
SGD |
|
$0.7850 |
$0.7840 |
$0.7940 |
$0.7840 |
$0.7940 |
1,632,537 |
2024-06-19 |
CLR.SI |
SGD |
|
$0.7900 |
$0.7890 |
$0.7940 |
$0.7900 |
$0.7940 |
1,140,819 |
2024-06-18 |
CLR.SI |
SGD |
|
$0.7920 |
$0.7920 |
$0.7970 |
$0.7920 |
$0.7950 |
1,007,830 |
2024-06-14 |
CLR.SI |
SGD |
|
$0.7910 |
$0.7910 |
$0.7970 |
$0.7900 |
$0.7930 |
534,088 |
2024-06-13 |
CLR.SI |
SGD |
|
$0.7950 |
$0.7950 |
$0.7990 |
$0.7930 |
$0.7980 |
721,753 |
2024-06-12 |
CLR.SI |
SGD |
|
$0.7910 |
$0.7900 |
$0.7970 |
$0.7900 |
$0.7970 |
629,623 |
2024-06-11 |
CLR.SI |
SGD |
|
$0.7900 |
$0.7890 |
$0.7980 |
$0.7900 |
$0.7980 |
1,520,485 |
2024-06-10 |
CLR.SI |
SGD |
|
$0.7940 |
$0.7940 |
$0.8070 |
$0.7940 |
$0.7970 |
1,870,113 |
2024-06-07 |
CLR.SI |
SGD |
|
$0.8060 |
$0.8040 |
$0.8080 |
$0.8040 |
$0.8080 |
987,609 |
2024-06-06 |
CLR.SI |
SGD |
|
$0.8080 |
$0.8050 |
$0.8130 |
$0.8050 |
$0.8090 |
497,340 |
2024-06-05 |
CLR.SI |
SGD |
|
$0.8090 |
$0.8010 |
$0.8130 |
$0.8080 |
$0.8110 |
1,320,721 |
2024-06-04 |
CLR.SI |
SGD |
|
$0.8010 |
$0.8010 |
$0.8060 |
$0.8010 |
$0.8060 |
838,709 |
2024-06-03 |
CLR.SI |
SGD |
|
$0.8050 |
$0.7990 |
$0.8080 |
$0.8030 |
$0.8050 |
936,284 |
2024-05-31 |
CLR.SI |
SGD |
|
$0.7980 |
$0.7980 |
$0.8050 |
$0.7980 |
$0.8000 |
564,245 |
2024-05-30 |
CLR.SI |
SGD |
|
$0.8010 |
$0.7960 |
$0.8030 |
$0.7980 |
$0.8050 |
573,135 |
2024-05-29 |
CLR.SI |
SGD |
|
$0.7980 |
$0.7950 |
$0.8040 |
$0.7970 |
$0.8000 |
2,455,325 |
2024-05-28 |
CLR.SI |
SGD |
|
$0.8010 |
$0.8010 |
$0.8050 |
$0.8000 |
$0.8040 |
648,428 |
2024-05-27 |
CLR.SI |
SGD |
|
$0.8040 |
$0.8020 |
$0.8060 |
$0.8020 |
$0.8050 |
591,533 |
2024-05-24 |
CLR.SI |
SGD |
|
$0.8060 |
$0.8030 |
$0.8100 |
$0.8040 |
$0.8060 |
383,296 |
2024-05-23 |
CLR.SI |
SGD |
|
$0.8090 |
$0.8020 |
$0.8090 |
$0.8060 |
$0.8090 |
1,157,628 |
2024-05-21 |
CLR.SI |
SGD |
|
$0.8060 |
$0.8030 |
$0.8090 |
$0.8040 |
$0.8070 |
805,610 |
2024-05-20 |
CLR.SI |
SGD |
|
$0.8070 |
$0.8050 |
$0.8100 |
$0.8060 |
$0.8100 |
941,459 |
2024-05-17 |
CLR.SI |
SGD |
|
$0.8080 |
$0.8040 |
$0.8100 |
$0.8070 |
$0.8100 |
1,068,580 |
2024-05-16 |
CLR.SI |
SGD |
|
$0.8100 |
$0.8000 |
$0.8140 |
$0.8090 |
$0.8130 |
1,112,376 |