Sinarmas Land
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | A26.SI | SGD | $0.3250 | $0.3150 | $0.3350 | $0.3150 | $0.3250 | 1,390,300 | |
| 2024-11-20 | A26.SI | SGD | $0.3200 | $0.3050 | $0.3250 | $0.3200 | $0.3250 | 1,134,000 | |
| 2024-11-19 | A26.SI | SGD | $0.3050 | $0.3050 | $0.3100 | $0.3050 | $0.3100 | 288,200 | |
| 2024-11-18 | A26.SI | SGD | $0.3050 | $0.3050 | $0.3150 | $0.3050 | $0.3100 | 284,300 | |
| 2024-11-15 | A26.SI | SGD | $0.3050 | $0.3050 | $0.3200 | $0.3050 | $0.3100 | 337,800 | |
| 2024-11-14 | A26.SI | SGD | $0.3150 | $0.3050 | $0.3250 | $0.3100 | $0.3150 | 768,800 | |
| 2024-11-13 | A26.SI | SGD | $0.3100 | $0.2950 | $0.3100 | $0.3050 | $0.3100 | 260,500 | |
| 2024-11-12 | A26.SI | SGD | $0.3000 | $0.2950 | $0.3050 | $0.3000 | $0.3050 | 435,400 | |
| 2024-11-11 | A26.SI | SGD | $0.2950 | $0.2950 | $0.3000 | $0.2950 | $0.3000 | 39,600 | |
| 2024-11-08 | A26.SI | SGD | $0.3000 | $0.3000 | $0.3050 | $0.2950 | $0.3000 | 196,300 | |
| 2024-11-07 | A26.SI | SGD | $0.3000 | $0.2950 | $0.3050 | $0.3000 | $0.3050 | 306,000 | |
| 2024-11-06 | A26.SI | SGD | $0.3050 | $0.3000 | $0.3050 | $0.3000 | $0.3050 | 438,000 | |
| 2024-11-05 | A26.SI | SGD | $0.3050 | $0.3000 | $0.3100 | $0.3050 | $0.3100 | 678,500 | |
| 2024-11-04 | A26.SI | SGD | $0.3100 | $0.3050 | $0.3150 | $0.3100 | $0.3150 | 136,900 | |
| 2024-11-01 | A26.SI | SGD | $0.3150 | $0.3100 | $0.3200 | $0.3100 | $0.3150 | 740,300 | |
| 2024-10-30 | A26.SI | SGD | $0.3100 | $0.3050 | $0.3300 | $0.3100 | $0.3150 | 1,310,000 | |
| 2024-10-29 | A26.SI | SGD | $0.3100 | $0.3050 | $0.3200 | $0.3100 | $0.3150 | 635,400 | |
| 2024-10-28 | A26.SI | SGD | $0.3150 | $0.3100 | $0.3200 | $0.3150 | $0.3200 | 517,300 | |
| 2024-10-25 | A26.SI | SGD | $0.3150 | $0.3050 | $0.3150 | $0.3100 | $0.3150 | 569,100 | |
| 2024-10-24 | A26.SI | SGD | $0.3100 | $0.3100 | $0.3300 | $0.3100 | $0.3150 | 891,800 | |
| 2024-10-23 | A26.SI | SGD | $0.3300 | $0.3050 | $0.3400 | $0.3250 | $0.3300 | 3,593,900 | |
| 2024-10-22 | A26.SI | SGD | $0.3050 | $0.3000 | $0.3150 | $0.3050 | $0.3100 | 861,800 | |
| 2024-10-21 | A26.SI | SGD | $0.3050 | $0.3000 | $0.3100 | $0.3050 | $0.3100 | 466,600 | |
| 2024-10-18 | A26.SI | SGD | $0.3050 | $0.2950 | $0.3100 | $0.3000 | $0.3050 | 377,000 | |
| 2024-10-17 | A26.SI | SGD | $0.3000 | $0.3000 | $0.3200 | $0.2950 | $0.3000 | 960,000 | |
| 2024-10-16 | A26.SI | SGD | $0.3100 | $0.2850 | $0.3150 | $0.3050 | $0.3100 | 1,088,200 | |
| 2024-10-15 | A26.SI | SGD | $0.2850 | $0.2850 | $0.2950 | $0.2850 | $0.2900 | 444,700 | |
| 2024-10-14 | A26.SI | SGD | $0.3000 | $0.2850 | $0.3050 | $0.2950 | $0.3000 | 535,200 | |
| 2024-10-11 | A26.SI | SGD | $0.2850 | $0.2850 | $0.2900 | $0.2850 | $0.2950 | 351,500 | |
| 2024-10-10 | A26.SI | SGD | $0.2900 | $0.2850 | $0.3000 | $0.2900 | $0.3000 | 887,300 | |
| 2024-10-09 | A26.SI | SGD | $0.2950 | $0.2950 | $0.3100 | $0.2950 | $0.3000 | 665,400 | |
| 2024-10-08 | A26.SI | SGD | $0.3000 | $0.3000 | $0.3200 | $0.3000 | $0.3050 | 1,145,100 | |
| 2024-10-07 | A26.SI | SGD | $0.3200 | $0.3200 | $0.3350 | $0.3200 | $0.3250 | 1,083,800 | |
| 2024-10-04 | A26.SI | SGD | $0.3200 | $0.3200 | $0.3350 | $0.3200 | $0.3250 | 1,208,400 | |
| 2024-10-03 | A26.SI | SGD | $0.3350 | $0.3000 | $0.3600 | $0.3250 | $0.3350 | 4,427,000 | |
| 2024-10-02 | A26.SI | SGD | $0.3050 | $0.2950 | $0.3150 | $0.3050 | $0.3100 | 835,800 | |
| 2024-10-01 | A26.SI | SGD | $0.3000 | $0.2950 | $0.3100 | $0.2950 | $0.3000 | 2,030,400 | |
| 2024-09-30 | A26.SI | SGD | $0.3100 | $0.3050 | $0.3200 | $0.3100 | $0.3150 | 614,000 | |
| 2024-09-27 | A26.SI | SGD | $0.3200 | $0.3100 | $0.3250 | $0.3150 | $0.3200 | 1,181,700 | |
| 2024-09-26 | A26.SI | SGD | $0.3200 | $0.3000 | $0.3300 | $0.3200 | $0.3250 | 3,226,500 | |
| 2024-09-25 | A26.SI | SGD | $0.3000 | $0.2900 | $0.3050 | $0.3000 | $0.3050 | 2,016,700 | |
| 2024-09-24 | A26.SI | SGD | $0.3000 | $0.2450 | $0.3000 | $0.2950 | $0.3000 | 7,406,100 | |
| 2024-09-23 | A26.SI | SGD | $0.2450 | $0.2400 | $0.2500 | $0.2400 | $0.2450 | 762,700 | |
| 2024-09-20 | A26.SI | SGD | XD | $0.2500 | $0.2450 | $0.2500 | $0.2450 | $0.2500 | 465,300 |
| 2024-09-19 | A26.SI | SGD | XD | $0.2450 | $0.2450 | $0.2550 | $0.2450 | $0.2550 | 459,300 |
| 2024-09-18 | A26.SI | SGD | CD | $0.2450 | $0.2450 | $0.2550 | $0.2400 | $0.2450 | 769,200 |
| 2024-09-17 | A26.SI | SGD | CD | $0.2550 | $0.2450 | $0.2600 | $0.2500 | $0.2550 | 737,400 |
| 2024-09-16 | A26.SI | SGD | CD | $0.2450 | $0.2450 | $0.2550 | $0.2450 | $0.2500 | 512,100 |
| 2024-09-13 | A26.SI | SGD | CD | $0.2500 | $0.2450 | $0.2600 | $0.2450 | $0.2500 | 595,200 |
| 2024-09-12 | A26.SI | SGD | CD | $0.2500 | $0.2500 | $0.2650 | $0.2500 | $0.2550 | 553,900 |