- Home
- Analytics
- Stocks
- LION-PHILLIP S-REIT
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2024-04-24 |
CLR.SI |
SGD |
|
$0.7970 |
$0.7940 |
$0.8020 |
$0.7970 |
$0.8030 |
720,595 |
2024-04-23 |
CLR.SI |
SGD |
|
$0.7870 |
$0.7770 |
$0.7890 |
$0.7850 |
$0.7880 |
1,066,786 |
2024-04-22 |
CLR.SI |
SGD |
|
$0.7760 |
$0.7750 |
$0.7920 |
$0.7750 |
$0.7800 |
3,767,474 |
2024-04-19 |
CLR.SI |
SGD |
|
$0.7740 |
$0.7670 |
$0.7940 |
$0.7730 |
$0.7750 |
2,345,583 |
2024-04-18 |
CLR.SI |
SGD |
|
$0.7810 |
$0.7800 |
$0.7980 |
$0.7800 |
$0.7930 |
1,971,023 |
2024-04-17 |
CLR.SI |
SGD |
|
$0.7840 |
$0.7840 |
$0.7970 |
$0.7840 |
$0.7860 |
1,983,001 |
2024-04-16 |
CLR.SI |
SGD |
|
$0.7950 |
$0.7900 |
$0.8100 |
$0.7910 |
$0.8000 |
2,301,928 |
2024-04-15 |
CLR.SI |
SGD |
|
$0.8040 |
$0.8030 |
$0.8190 |
$0.8030 |
$0.8080 |
1,571,552 |
2024-04-12 |
CLR.SI |
SGD |
|
$0.8180 |
$0.8140 |
$0.8200 |
$0.8140 |
$0.8180 |
965,990 |
2024-04-11 |
CLR.SI |
SGD |
|
$0.8190 |
$0.8150 |
$0.8290 |
$0.8160 |
$0.8220 |
1,085,217 |
2024-04-09 |
CLR.SI |
SGD |
|
$0.8300 |
$0.8220 |
$0.8310 |
$0.8290 |
$0.8310 |
511,193 |
2024-04-08 |
CLR.SI |
SGD |
|
$0.8220 |
$0.8210 |
$0.8260 |
$0.8220 |
$0.8260 |
593,050 |
2024-04-05 |
CLR.SI |
SGD |
|
$0.8220 |
$0.8160 |
$0.8240 |
$0.8210 |
$0.8280 |
1,712,111 |
2024-04-04 |
CLR.SI |
SGD |
|
$0.8250 |
$0.8190 |
$0.8260 |
$0.8200 |
$0.8250 |
1,127,657 |
2024-04-03 |
CLR.SI |
SGD |
|
$0.8190 |
$0.8120 |
$0.8230 |
$0.8150 |
$0.8190 |
757,179 |
2024-04-02 |
CLR.SI |
SGD |
|
$0.8250 |
$0.8200 |
$0.8280 |
$0.8200 |
$0.8250 |
683,800 |
2024-04-01 |
CLR.SI |
SGD |
|
$0.8280 |
$0.8200 |
$0.8280 |
$0.8240 |
$0.8280 |
712,097 |
2024-03-28 |
CLR.SI |
SGD |
|
$0.8190 |
$0.8160 |
$0.8250 |
$0.8190 |
$0.8220 |
597,041 |
2024-03-27 |
CLR.SI |
SGD |
|
$0.8160 |
$0.8140 |
$0.8200 |
$0.8150 |
$0.8200 |
486,224 |
2024-03-26 |
CLR.SI |
SGD |
|
$0.8140 |
$0.8080 |
$0.8170 |
$0.8140 |
$0.8150 |
487,267 |
2024-03-25 |
CLR.SI |
SGD |
|
$0.8110 |
$0.8110 |
$0.8200 |
$0.8110 |
$0.8160 |
508,466 |
2024-03-22 |
CLR.SI |
SGD |
|
$0.8130 |
$0.8110 |
$0.8180 |
$0.8120 |
$0.8170 |
1,299,763 |
2024-03-21 |
CLR.SI |
SGD |
|
$0.8160 |
$0.8020 |
$0.8190 |
$0.8160 |
$0.8190 |
3,399,278 |
2024-03-20 |
CLR.SI |
SGD |
|
$0.7980 |
$0.7970 |
$0.8010 |
$0.7970 |
$0.8000 |
564,117 |
2024-03-19 |
CLR.SI |
SGD |
|
$0.7960 |
$0.7950 |
$0.8020 |
$0.7950 |
$0.8020 |
778,871 |
2024-03-18 |
CLR.SI |
SGD |
|
$0.8000 |
$0.7970 |
$0.8040 |
$0.7990 |
$0.8020 |
1,598,331 |
2024-03-15 |
CLR.SI |
SGD |
|
$0.8040 |
$0.8000 |
$0.8080 |
$0.8030 |
$0.8070 |
1,737,562 |
2024-03-14 |
CLR.SI |
SGD |
|
$0.8080 |
$0.8050 |
$0.8110 |
$0.8070 |
$0.8100 |
1,236,429 |
2024-03-13 |
CLR.SI |
SGD |
|
$0.8090 |
$0.8080 |
$0.8180 |
$0.8090 |
$0.8150 |
1,545,567 |
2024-03-12 |
CLR.SI |
SGD |
|
$0.8140 |
$0.8110 |
$0.8180 |
$0.8130 |
$0.8150 |
336,761 |
2024-03-11 |
CLR.SI |
SGD |
|
$0.8110 |
$0.8110 |
$0.8190 |
$0.8100 |
$0.8190 |
653,922 |
2024-03-08 |
CLR.SI |
SGD |
|
$0.8160 |
$0.8060 |
$0.8240 |
$0.8150 |
$0.8170 |
610,602 |
2024-03-07 |
CLR.SI |
SGD |
|
$0.8070 |
$0.8030 |
$0.8110 |
$0.8060 |
$0.8110 |
2,383,072 |
2024-03-06 |
CLR.SI |
SGD |
|
$0.8110 |
$0.8030 |
$0.8140 |
$0.8080 |
$0.8120 |
635,225 |
2024-03-05 |
CLR.SI |
SGD |
|
$0.8020 |
$0.8000 |
$0.8100 |
$0.8010 |
$0.8030 |
1,132,023 |
2024-03-04 |
CLR.SI |
SGD |
|
$0.8070 |
$0.8070 |
$0.8150 |
$0.8060 |
$0.8110 |
1,128,369 |
2024-03-01 |
CLR.SI |
SGD |
|
$0.8110 |
$0.8090 |
$0.8220 |
$0.8110 |
$0.8130 |
1,153,095 |
2024-02-29 |
CLR.SI |
SGD |
|
$0.8170 |
$0.8130 |
$0.8230 |
$0.8170 |
$0.8220 |
872,774 |
2024-02-28 |
CLR.SI |
SGD |
|
$0.8200 |
$0.8120 |
$0.8250 |
$0.8150 |
$0.8220 |
809,374 |
2024-02-27 |
CLR.SI |
SGD |
|
$0.8210 |
$0.8200 |
$0.8340 |
$0.8210 |
$0.8250 |
685,337 |
2024-02-26 |
CLR.SI |
SGD |
|
$0.8280 |
$0.8270 |
$0.8310 |
$0.8280 |
$0.8310 |
1,052,517 |
2024-02-23 |
CLR.SI |
SGD |
|
$0.8330 |
$0.8320 |
$0.8390 |
$0.8330 |
$0.8350 |
534,387 |
2024-02-22 |
CLR.SI |
SGD |
|
$0.8400 |
$0.8310 |
$0.8410 |
$0.8380 |
$0.8440 |
904,143 |
2024-02-21 |
CLR.SI |
SGD |
|
$0.8340 |
$0.8340 |
$0.8440 |
$0.8320 |
$0.8400 |
384,732 |
2024-02-20 |
CLR.SI |
SGD |
|
$0.8340 |
$0.8330 |
$0.8390 |
$0.8340 |
$0.8370 |
362,527 |
2024-02-19 |
CLR.SI |
SGD |
|
$0.8390 |
$0.8330 |
$0.8440 |
$0.8390 |
$0.8440 |
449,607 |
2024-02-16 |
CLR.SI |
SGD |
|
$0.8440 |
$0.8320 |
$0.8470 |
$0.8430 |
$0.8470 |
564,043 |
2024-02-15 |
CLR.SI |
SGD |
|
$0.8350 |
$0.8290 |
$0.8360 |
$0.8330 |
$0.8360 |
604,289 |
2024-02-14 |
CLR.SI |
SGD |
|
$0.8320 |
$0.8200 |
$0.8320 |
$0.8300 |
$0.8330 |
678,449 |
2024-02-13 |
CLR.SI |
SGD |
|
$0.8320 |
$0.8300 |
$0.8350 |
$0.8330 |
$0.8350 |
1,213,483 |