- Home
- Analytics
- Stocks
- LION-PHILLIP S-REIT
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2023-12-07 |
CLR.SI |
SGD |
|
$0.8570 |
$0.8520 |
$0.8570 |
$0.8550 |
$0.8570 |
187,108 |
2023-12-06 |
CLR.SI |
SGD |
|
$0.8520 |
$0.8460 |
$0.8520 |
$0.8490 |
$0.8530 |
534,775 |
2023-12-05 |
CLR.SI |
SGD |
|
$0.8470 |
$0.8470 |
$0.8530 |
$0.8470 |
$0.8530 |
491,085 |
2023-12-04 |
CLR.SI |
SGD |
|
$0.8510 |
$0.8490 |
$0.8550 |
$0.8480 |
$0.8530 |
711,292 |
2023-12-01 |
CLR.SI |
SGD |
|
$0.8480 |
$0.8390 |
$0.8480 |
$0.8420 |
$0.8480 |
205,503 |
2023-11-30 |
CLR.SI |
SGD |
|
$0.8400 |
$0.8360 |
$0.8440 |
$0.8390 |
$0.8450 |
574,827 |
2023-11-29 |
CLR.SI |
SGD |
|
$0.8450 |
$0.8390 |
$0.8460 |
$0.8440 |
$0.8460 |
382,980 |
2023-11-28 |
CLR.SI |
SGD |
|
$0.8380 |
$0.8350 |
$0.8520 |
$0.8380 |
$0.8480 |
696,695 |
2023-11-27 |
CLR.SI |
SGD |
|
$0.8520 |
$0.8460 |
$0.8540 |
$0.8490 |
$0.8540 |
384,487 |
2023-11-24 |
CLR.SI |
SGD |
|
$0.8500 |
$0.8480 |
$0.8530 |
$0.8490 |
$0.8540 |
435,545 |
2023-11-23 |
CLR.SI |
SGD |
|
$0.8500 |
$0.8410 |
$0.8550 |
$0.8500 |
$0.8520 |
707,599 |
2023-11-22 |
CLR.SI |
SGD |
|
$0.8470 |
$0.8420 |
$0.8490 |
$0.8450 |
$0.8500 |
1,404,413 |
2023-11-21 |
CLR.SI |
SGD |
|
$0.8490 |
$0.8430 |
$0.8520 |
$0.8460 |
$0.8500 |
886,504 |
2023-11-20 |
CLR.SI |
SGD |
|
$0.8430 |
$0.8350 |
$0.8430 |
$0.8430 |
$0.8450 |
469,648 |
2023-11-17 |
CLR.SI |
SGD |
|
$0.8400 |
$0.8300 |
$0.8430 |
$0.8390 |
$0.8440 |
1,082,648 |
2023-11-16 |
CLR.SI |
SGD |
|
$0.8390 |
$0.8350 |
$0.8460 |
$0.8360 |
$0.8400 |
625,659 |
2023-11-15 |
CLR.SI |
SGD |
|
$0.8460 |
$0.8220 |
$0.8460 |
$0.8430 |
$0.8460 |
765,689 |
2023-11-14 |
CLR.SI |
SGD |
|
$0.8120 |
$0.8060 |
$0.8160 |
$0.8110 |
$0.8280 |
481,149 |
2023-11-10 |
CLR.SI |
SGD |
|
$0.8130 |
$0.8040 |
$0.8130 |
$0.8080 |
$0.8300 |
497,118 |
2023-11-09 |
CLR.SI |
SGD |
|
$0.8110 |
$0.8100 |
$0.8220 |
$0.8110 |
$0.8300 |
706,415 |
2023-11-08 |
CLR.SI |
SGD |
|
$0.8120 |
$0.8090 |
$0.8300 |
$0.8120 |
$0.8150 |
1,620,850 |
2023-11-07 |
CLR.SI |
SGD |
|
$0.8230 |
$0.8200 |
$0.8350 |
$0.8200 |
$0.8240 |
698,343 |
2023-11-06 |
CLR.SI |
SGD |
|
$0.8320 |
$0.8240 |
$0.8320 |
$0.8280 |
$0.8320 |
981,491 |
2023-11-03 |
CLR.SI |
SGD |
|
$0.8200 |
$0.8110 |
$0.8230 |
$0.8190 |
$0.8220 |
1,649,297 |
2023-11-02 |
CLR.SI |
SGD |
|
$0.8050 |
$0.7880 |
$0.8060 |
$0.8050 |
$0.8260 |
1,373,904 |
2023-11-01 |
CLR.SI |
SGD |
|
$0.7870 |
$0.7800 |
$0.7890 |
$0.7860 |
$0.7880 |
1,143,851 |
2023-10-31 |
CLR.SI |
SGD |
|
$0.7880 |
$0.7770 |
$0.7900 |
$0.7850 |
$0.7880 |
3,034,441 |
2023-10-30 |
CLR.SI |
SGD |
|
$0.7800 |
$0.7740 |
$0.7820 |
$0.7790 |
$0.7900 |
457,701 |
2023-10-27 |
CLR.SI |
SGD |
|
$0.7760 |
$0.7700 |
$0.7800 |
$0.7740 |
$0.7900 |
974,084 |
2023-10-26 |
CLR.SI |
SGD |
|
$0.7730 |
$0.7720 |
$0.7810 |
$0.7720 |
$0.7820 |
638,795 |
2023-10-25 |
CLR.SI |
SGD |
|
$0.7820 |
$0.7800 |
$0.8000 |
$0.7800 |
$0.7940 |
809,110 |
2023-10-24 |
CLR.SI |
SGD |
|
$0.7950 |
$0.7800 |
$0.7950 |
$0.7900 |
$0.8260 |
420,852 |
2023-10-23 |
CLR.SI |
SGD |
|
$0.7940 |
$0.7790 |
$0.7940 |
$0.7800 |
$0.7940 |
1,721,930 |
2023-10-20 |
CLR.SI |
SGD |
|
$0.7820 |
$0.7800 |
$0.8080 |
$0.7820 |
$0.8100 |
2,336,681 |
2023-10-19 |
CLR.SI |
SGD |
|
$0.7970 |
$0.7950 |
$0.8060 |
$0.7970 |
$0.8150 |
2,518,989 |
2023-10-18 |
CLR.SI |
SGD |
|
$0.8090 |
$0.8050 |
$0.8300 |
$0.8090 |
$0.8130 |
1,056,785 |
2023-10-17 |
CLR.SI |
SGD |
|
$0.8220 |
$0.8170 |
$0.8400 |
$0.8190 |
$0.8260 |
429,477 |
2023-10-16 |
CLR.SI |
SGD |
|
$0.8210 |
$0.8210 |
$0.8370 |
$0.8200 |
$0.8220 |
759,823 |
2023-10-13 |
CLR.SI |
SGD |
|
$0.8260 |
$0.8260 |
$0.8420 |
$0.8250 |
$0.8360 |
1,182,103 |
2023-10-12 |
CLR.SI |
SGD |
|
$0.8360 |
$0.8290 |
$0.8470 |
$0.8350 |
$0.8380 |
116,841 |
2023-10-11 |
CLR.SI |
SGD |
|
$0.8280 |
$0.8270 |
$0.8470 |
$0.8270 |
$0.8300 |
419,816 |
2023-10-10 |
CLR.SI |
SGD |
|
$0.8340 |
$0.8200 |
$0.8340 |
$0.8290 |
$0.8350 |
217,166 |
2023-10-09 |
CLR.SI |
SGD |
|
$0.8180 |
$0.8150 |
$0.8340 |
$0.8160 |
$0.8220 |
552,176 |
2023-10-06 |
CLR.SI |
SGD |
|
$0.8190 |
$0.8160 |
$0.8380 |
$0.8180 |
$0.8400 |
768,195 |
2023-10-05 |
CLR.SI |
SGD |
|
$0.8270 |
$0.8250 |
$0.8350 |
$0.8260 |
$0.8300 |
320,579 |
2023-10-04 |
CLR.SI |
SGD |
|
$0.8200 |
$0.8190 |
$0.8330 |
$0.8190 |
$0.8230 |
1,209,308 |
2023-10-03 |
CLR.SI |
SGD |
|
$0.8350 |
$0.8310 |
$0.8460 |
$0.8320 |
$0.8350 |
440,985 |
2023-10-02 |
CLR.SI |
SGD |
|
$0.8370 |
$0.8360 |
$0.8590 |
$0.8360 |
$0.8420 |
879,555 |
2023-09-29 |
CLR.SI |
SGD |
|
$0.8450 |
$0.8420 |
$0.8510 |
$0.8440 |
$0.8600 |
258,212 |
2023-09-28 |
CLR.SI |
SGD |
|
$0.8380 |
$0.8370 |
$0.8500 |
$0.8380 |
$0.8560 |
1,214,805 |