- Home
- Analytics
- Stocks
- LION-PHILLIP S-REIT
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
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 |
2024-02-09 |
CLR.SI |
SGD |
|
$0.8330 |
$0.8150 |
$0.8340 |
$0.8320 |
$0.8340 |
376,809 |
2024-02-08 |
CLR.SI |
SGD |
|
$0.8310 |
$0.8260 |
$0.8360 |
$0.8310 |
$0.8400 |
1,681,610 |
2024-02-07 |
CLR.SI |
SGD |
|
$0.8350 |
$0.8300 |
$0.8390 |
$0.8320 |
$0.8350 |
871,297 |
2024-02-06 |
CLR.SI |
SGD |
|
$0.8310 |
$0.8290 |
$0.8350 |
$0.8300 |
$0.8340 |
567,517 |
2024-02-05 |
CLR.SI |
SGD |
|
$0.8340 |
$0.8300 |
$0.8460 |
$0.8320 |
$0.8340 |
572,414 |
2024-02-02 |
CLR.SI |
SGD |
|
$0.8460 |
$0.8360 |
$0.8520 |
$0.8460 |
$0.8500 |
474,935 |
2024-02-01 |
CLR.SI |
SGD |
|
$0.8340 |
$0.8310 |
$0.8460 |
$0.8320 |
$0.8340 |
999,579 |
2024-01-31 |
CLR.SI |
SGD |
XD |
$0.8450 |
$0.8370 |
$0.8470 |
$0.8440 |
$0.8450 |
396,530 |
2024-01-30 |
CLR.SI |
SGD |
XD |
$0.8380 |
$0.8300 |
$0.8380 |
$0.8320 |
$0.8380 |
1,459,693 |
2024-01-29 |
CLR.SI |
SGD |
CD |
$0.8480 |
$0.8480 |
$0.8610 |
$0.8470 |
$0.8540 |
2,097,860 |
2024-01-26 |
CLR.SI |
SGD |
CD |
$0.8570 |
$0.8530 |
$0.8600 |
$0.8550 |
$0.8570 |
1,160,805 |
2024-01-25 |
CLR.SI |
SGD |
CD |
$0.8600 |
$0.8580 |
$0.8800 |
$0.8590 |
$0.8600 |
1,817,828 |
2024-01-24 |
CLR.SI |
SGD |
CD |
$0.8770 |
$0.8670 |
$0.8770 |
$0.8720 |
$0.8800 |
1,456,463 |
2024-01-23 |
CLR.SI |
SGD |
CD |
$0.8670 |
$0.8660 |
$0.8790 |
$0.8650 |
$0.8670 |
455,282 |
2024-01-22 |
CLR.SI |
SGD |
|
$0.8660 |
$0.8630 |
$0.8720 |
$0.8660 |
$0.8740 |
1,166,098 |
2024-01-19 |
CLR.SI |
SGD |
|
$0.8620 |
$0.8600 |
$0.8700 |
$0.8610 |
$0.8630 |
518,818 |
2024-01-18 |
CLR.SI |
SGD |
|
$0.8650 |
$0.8640 |
$0.8750 |
$0.8640 |
$0.8740 |
2,467,190 |
2024-01-17 |
CLR.SI |
SGD |
|
$0.8750 |
$0.8720 |
$0.8900 |
$0.8750 |
$0.8800 |
1,195,782 |
2024-01-16 |
CLR.SI |
SGD |
|
$0.8870 |
$0.8830 |
$0.8900 |
$0.8850 |
$0.8900 |
145,377 |
2024-01-15 |
CLR.SI |
SGD |
|
$0.8870 |
$0.8870 |
$0.8910 |
$0.8860 |
$0.8870 |
421,793 |
2024-01-12 |
CLR.SI |
SGD |
|
$0.8870 |
$0.8830 |
$0.8900 |
$0.8840 |
$0.8900 |
814,126 |
2024-01-11 |
CLR.SI |
SGD |
|
$0.8910 |
$0.8820 |
$0.8950 |
$0.8900 |
$0.8950 |
306,018 |
2024-01-10 |
CLR.SI |
SGD |
|
$0.8830 |
$0.8810 |
$0.8900 |
$0.8820 |
$0.8950 |
717,001 |
2024-01-09 |
CLR.SI |
SGD |
|
$0.8870 |
$0.8860 |
$0.8900 |
$0.8870 |
$0.8940 |
684,182 |
2024-01-08 |
CLR.SI |
SGD |
|
$0.8880 |
$0.8850 |
$0.8930 |
$0.8870 |
$0.8900 |
284,237 |
2024-01-05 |
CLR.SI |
SGD |
|
$0.8860 |
$0.8820 |
$0.8900 |
$0.8840 |
$0.8860 |
942,480 |
2024-01-04 |
CLR.SI |
SGD |
|
$0.8900 |
$0.8860 |
$0.8980 |
$0.8870 |
$0.8900 |
622,816 |
2024-01-03 |
CLR.SI |
SGD |
|
$0.8970 |
$0.8930 |
$0.9000 |
$0.8960 |
$0.8990 |
546,017 |
2024-01-02 |
CLR.SI |
SGD |
|
$0.9000 |
$0.9000 |
$0.9100 |
$0.9000 |
$0.9020 |
1,052,844 |
2023-12-29 |
CLR.SI |
SGD |
|
$0.9060 |
$0.9000 |
$0.9090 |
$0.9050 |
$0.9080 |
952,515 |
2023-12-28 |
CLR.SI |
SGD |
|
$0.9020 |
$0.8940 |
$0.9040 |
$0.9000 |
$0.9020 |
637,765 |
2023-12-27 |
CLR.SI |
SGD |
|
$0.8940 |
$0.8860 |
$0.8950 |
$0.8940 |
$0.8960 |
662,518 |
2023-12-26 |
CLR.SI |
SGD |
|
$0.8860 |
$0.8840 |
$0.8870 |
$0.8850 |
$0.8860 |
366,196 |
2023-12-22 |
CLR.SI |
SGD |
|
$0.8830 |
$0.8800 |
$0.8880 |
$0.8830 |
$0.8850 |
874,023 |
2023-12-21 |
CLR.SI |
SGD |
|
$0.8800 |
$0.8730 |
$0.8810 |
$0.8780 |
$0.8810 |
427,755 |
2023-12-20 |
CLR.SI |
SGD |
|
$0.8810 |
$0.8770 |
$0.8830 |
$0.8800 |
$0.8820 |
1,110,969 |
2023-12-19 |
CLR.SI |
SGD |
|
$0.8780 |
$0.8730 |
$0.8830 |
$0.8770 |
$0.8820 |
647,591 |
2023-12-18 |
CLR.SI |
SGD |
|
$0.8770 |
$0.8720 |
$0.8960 |
$0.8760 |
$0.8800 |
1,228,085 |
2023-12-15 |
CLR.SI |
SGD |
|
$0.8930 |
$0.8900 |
$0.9000 |
$0.8900 |
$0.8930 |
1,391,646 |
2023-12-14 |
CLR.SI |
SGD |
|
$0.8950 |
$0.8700 |
$0.8950 |
$0.8950 |
$0.8990 |
1,335,307 |
2023-12-13 |
CLR.SI |
SGD |
|
$0.8630 |
$0.8580 |
$0.8680 |
$0.8600 |
$0.8650 |
331,759 |
2023-12-12 |
CLR.SI |
SGD |
|
$0.8650 |
$0.8610 |
$0.8680 |
$0.8650 |
$0.8680 |
412,326 |
2023-12-11 |
CLR.SI |
SGD |
|
$0.8620 |
$0.8600 |
$0.8680 |
$0.8600 |
$0.8620 |
444,116 |
2023-12-08 |
CLR.SI |
SGD |
|
$0.8620 |
$0.8550 |
$0.8630 |
$0.8600 |
$0.8650 |
894,684 |