- Home
- Analytics
- Stocks
- LION-PHILLIP S-REIT
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
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 |
2023-09-27 |
CLR.SI |
SGD |
|
$0.8520 |
$0.8460 |
$0.8580 |
$0.8460 |
$0.8580 |
1,439,059 |
2023-09-26 |
CLR.SI |
SGD |
|
$0.8540 |
$0.8540 |
$0.8590 |
$0.8540 |
$0.8600 |
707,947 |
2023-09-25 |
CLR.SI |
SGD |
|
$0.8610 |
$0.8550 |
$0.8620 |
$0.8570 |
$0.8610 |
332,251 |
2023-09-22 |
CLR.SI |
SGD |
|
$0.8590 |
$0.8530 |
$0.8630 |
$0.8570 |
$0.8630 |
1,765,774 |
2023-09-21 |
CLR.SI |
SGD |
|
$0.8630 |
$0.8580 |
$0.8710 |
$0.8580 |
$0.8650 |
780,189 |
2023-09-20 |
CLR.SI |
SGD |
|
$0.8700 |
$0.8680 |
$0.8730 |
$0.8690 |
$0.8710 |
397,124 |
2023-09-19 |
CLR.SI |
SGD |
|
$0.8710 |
$0.8700 |
$0.8780 |
$0.8700 |
$0.8710 |
189,760 |
2023-09-18 |
CLR.SI |
SGD |
|
$0.8720 |
$0.8700 |
$0.8800 |
$0.8710 |
$0.8780 |
404,348 |
2023-09-15 |
CLR.SI |
SGD |
|
$0.8780 |
$0.8690 |
$0.8800 |
$0.8760 |
$0.8790 |
153,920 |
2023-09-14 |
CLR.SI |
SGD |
|
$0.8660 |
$0.8600 |
$0.8700 |
$0.8660 |
$0.8670 |
855,488 |
2023-09-13 |
CLR.SI |
SGD |
|
$0.8670 |
$0.8650 |
$0.8720 |
$0.8650 |
$0.8670 |
368,144 |
2023-09-12 |
CLR.SI |
SGD |
|
$0.8740 |
$0.8710 |
$0.8740 |
$0.8700 |
$0.8750 |
215,976 |
2023-09-11 |
CLR.SI |
SGD |
|
$0.8730 |
$0.8700 |
$0.8750 |
$0.8710 |
$0.8730 |
294,053 |
2023-09-08 |
CLR.SI |
SGD |
|
$0.8750 |
$0.8680 |
$0.8750 |
$0.8700 |
$0.8750 |
708,376 |
2023-09-07 |
CLR.SI |
SGD |
|
$0.8750 |
$0.8680 |
$0.8750 |
$0.8700 |
$0.8750 |
313,266 |
2023-09-06 |
CLR.SI |
SGD |
|
$0.8750 |
$0.8710 |
$0.8760 |
$0.8710 |
$0.8750 |
296,097 |
2023-09-05 |
CLR.SI |
SGD |
|
$0.8760 |
$0.8700 |
$0.8770 |
$0.8740 |
$0.8760 |
355,052 |
2023-09-04 |
CLR.SI |
SGD |
|
$0.8730 |
$0.8720 |
$0.8790 |
$0.8720 |
$0.8730 |
334,837 |
2023-08-31 |
CLR.SI |
SGD |
|
$0.8780 |
$0.8750 |
$0.8800 |
$0.8750 |
$0.8780 |
298,381 |
2023-08-30 |
CLR.SI |
SGD |
|
$0.8710 |
$0.8710 |
$0.8800 |
$0.8720 |
$0.8800 |
438,230 |
2023-08-29 |
CLR.SI |
SGD |
|
$0.8730 |
$0.8690 |
$0.8760 |
$0.8700 |
$0.8750 |
380,667 |
2023-08-28 |
CLR.SI |
SGD |
|
$0.8750 |
$0.8650 |
$0.8750 |
$0.8700 |
$0.8820 |
798,254 |
2023-08-25 |
CLR.SI |
SGD |
|
$0.8640 |
$0.8590 |
$0.8640 |
$0.8640 |
$0.8650 |
424,020 |
2023-08-24 |
CLR.SI |
SGD |
|
$0.8630 |
$0.8560 |
$0.8640 |
$0.8600 |
$0.8640 |
560,589 |
2023-08-23 |
CLR.SI |
SGD |
|
$0.8600 |
$0.8550 |
$0.8600 |
$0.8590 |
$0.8600 |
259,792 |
2023-08-22 |
CLR.SI |
SGD |
|
$0.8580 |
$0.8520 |
$0.8640 |
$0.8550 |
$0.8590 |
1,150,546 |
2023-08-21 |
CLR.SI |
SGD |
|
$0.8640 |
$0.8570 |
$0.8680 |
$0.8590 |
$0.8640 |
1,115,354 |
2023-08-18 |
CLR.SI |
SGD |
|
$0.8680 |
$0.8630 |
$0.8690 |
$0.8640 |
$0.8680 |
349,838 |
2023-08-17 |
CLR.SI |
SGD |
|
$0.8690 |
$0.8630 |
$0.8780 |
$0.8680 |
$0.8690 |
317,564 |
2023-08-16 |
CLR.SI |
SGD |
|
$0.8650 |
$0.8620 |
$0.8700 |
$0.8640 |
$0.8650 |
286,625 |
2023-08-15 |
CLR.SI |
SGD |
|
$0.8660 |
$0.8660 |
$0.8830 |
$0.8650 |
$0.8710 |
761,657 |
2023-08-14 |
CLR.SI |
SGD |
|
$0.8720 |
$0.8600 |
$0.8810 |
$0.8700 |
$0.8810 |
1,402,913 |
2023-08-11 |
CLR.SI |
SGD |
|
$0.8810 |
$0.8780 |
$0.8890 |
$0.8800 |
$0.8870 |
822,821 |
2023-08-10 |
CLR.SI |
SGD |
|
$0.8910 |
$0.8820 |
$0.8910 |
$0.8880 |
$0.8990 |
430,665 |
2023-08-08 |
CLR.SI |
SGD |
|
$0.8850 |
$0.8820 |
$0.8880 |
$0.8840 |
$0.8910 |
361,216 |
2023-08-07 |
CLR.SI |
SGD |
|
$0.8890 |
$0.8830 |
$0.8890 |
$0.8840 |
$0.8900 |
227,127 |
2023-08-04 |
CLR.SI |
SGD |
|
$0.8850 |
$0.8800 |
$0.8890 |
$0.8810 |
$0.8900 |
1,052,581 |
2023-08-03 |
CLR.SI |
SGD |
|
$0.8900 |
$0.8840 |
$0.8980 |
$0.8850 |
$0.8900 |
796,511 |
2023-08-02 |
CLR.SI |
SGD |
|
$0.8900 |
$0.8870 |
$0.8970 |
$0.8880 |
$0.8900 |
788,192 |
2023-08-01 |
CLR.SI |
SGD |
|
$0.8950 |
$0.8930 |
$0.9070 |
$0.8940 |
$0.8970 |
636,515 |