Sinarmas Land
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-25 | A26.SI | SGD | $0.2750 | $0.0000 | $0.0000 | $0.2950 | $0.2950 | 0 | |
| 2025-03-24 | A26.SI | SGD | $0.2750 | $0.2600 | $0.2950 | $0.2750 | $0.2900 | 516,500 | |
| 2025-03-21 | A26.SI | SGD | $0.2600 | $0.2450 | $0.2600 | $0.2500 | $0.2600 | 447,400 | |
| 2025-03-20 | A26.SI | SGD | $0.2600 | $0.2550 | $0.2600 | $0.2600 | $0.2650 | 125,800 | |
| 2025-03-19 | A26.SI | SGD | $0.2600 | $0.2550 | $0.2600 | $0.2600 | $0.2650 | 170,300 | |
| 2025-03-18 | A26.SI | SGD | $0.2600 | $0.2600 | $0.2600 | $0.2600 | $0.2650 | 64,000 | |
| 2025-03-17 | A26.SI | SGD | $0.2600 | $0.2500 | $0.2600 | $0.2550 | $0.2600 | 57,300 | |
| 2025-03-14 | A26.SI | SGD | $0.2500 | $0.2450 | $0.2500 | $0.2500 | $0.2600 | 700 | |
| 2025-03-13 | A26.SI | SGD | $0.2450 | $0.2450 | $0.2500 | $0.2450 | $0.2500 | 7,800 | |
| 2025-03-12 | A26.SI | SGD | $0.2500 | $0.2400 | $0.2500 | $0.2450 | $0.2550 | 50,400 | |
| 2025-03-11 | A26.SI | SGD | $0.2550 | $0.2500 | $0.2600 | $0.2550 | $0.2600 | 55,100 | |
| 2025-03-10 | A26.SI | SGD | $0.2600 | $0.2500 | $0.2600 | $0.2600 | $0.2700 | 49,400 | |
| 2025-03-07 | A26.SI | SGD | $0.2500 | $0.2450 | $0.2500 | $0.2500 | $0.2650 | 14,000 | |
| 2025-03-06 | A26.SI | SGD | $0.2450 | $0.2450 | $0.2500 | $0.2450 | $0.2550 | 44,000 | |
| 2025-03-05 | A26.SI | SGD | $0.2500 | $0.2400 | $0.2500 | $0.2450 | $0.2550 | 182,900 | |
| 2025-03-04 | A26.SI | SGD | $0.2450 | $0.2450 | $0.2550 | $0.2400 | $0.2500 | 160,300 | |
| 2025-03-03 | A26.SI | SGD | $0.2500 | $0.2450 | $0.2700 | $0.2450 | $0.2500 | 246,700 | |
| 2025-02-28 | A26.SI | SGD | $0.2600 | $0.2600 | $0.2750 | $0.2550 | $0.2600 | 462,200 | |
| 2025-02-27 | A26.SI | SGD | $0.2750 | $0.2750 | $0.2850 | $0.2750 | $0.2850 | 181,500 | |
| 2025-02-26 | A26.SI | SGD | $0.2850 | $0.2800 | $0.2900 | $0.2800 | $0.2900 | 416,400 | |
| 2025-02-25 | A26.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 174,700 | |
| 2025-02-24 | A26.SI | SGD | $0.2850 | $0.2850 | $0.2900 | $0.2850 | $0.2900 | 345,800 | |
| 2025-02-21 | A26.SI | SGD | $0.2850 | $0.2850 | $0.2900 | $0.2850 | $0.2900 | 54,100 | |
| 2025-02-20 | A26.SI | SGD | $0.2900 | $0.2900 | $0.2900 | $0.2900 | $0.2950 | 200,900 | |
| 2025-02-19 | A26.SI | SGD | $0.2900 | $0.2900 | $0.2950 | $0.2900 | $0.2950 | 481,000 | |
| 2025-02-18 | A26.SI | SGD | $0.2950 | $0.2950 | $0.3000 | $0.2950 | $0.3000 | 83,600 | |
| 2025-02-17 | A26.SI | SGD | $0.2950 | $0.2900 | $0.2950 | $0.2950 | $0.3000 | 191,100 | |
| 2025-02-14 | A26.SI | SGD | $0.2950 | $0.2900 | $0.2950 | $0.2950 | $0.3000 | 307,100 | |
| 2025-02-13 | A26.SI | SGD | $0.3000 | $0.2950 | $0.3000 | $0.2950 | $0.3000 | 218,600 | |
| 2025-02-12 | A26.SI | SGD | $0.3050 | $0.2900 | $0.3050 | $0.3000 | $0.3050 | 1,178,700 | |
| 2025-02-11 | A26.SI | SGD | $0.2900 | $0.2850 | $0.2950 | $0.2900 | $0.2950 | 45,800 | |
| 2025-02-10 | A26.SI | SGD | $0.2850 | $0.2850 | $0.2900 | $0.2850 | $0.2950 | 23,200 | |
| 2025-02-07 | A26.SI | SGD | $0.2900 | $0.2850 | $0.2900 | $0.2850 | $0.2950 | 84,000 | |
| 2025-02-06 | A26.SI | SGD | $0.2900 | $0.2900 | $0.2900 | $0.2900 | $0.2950 | 95,700 | |
| 2025-02-05 | A26.SI | SGD | $0.2900 | $0.2900 | $0.2900 | $0.2900 | $0.2950 | 43,100 | |
| 2025-02-04 | A26.SI | SGD | $0.2900 | $0.2900 | $0.2900 | $0.2900 | $0.2950 | 168,800 | |
| 2025-02-03 | A26.SI | SGD | $0.2900 | $0.2900 | $0.2950 | $0.2900 | $0.2950 | 241,200 | |
| 2025-01-31 | A26.SI | SGD | $0.2950 | $0.2950 | $0.3000 | $0.2950 | $0.3000 | 99,400 | |
| 2025-01-28 | A26.SI | SGD | $0.2950 | $0.2950 | $0.2950 | $0.2950 | $0.3000 | 74,400 | |
| 2025-01-27 | A26.SI | SGD | $0.2950 | $0.2850 | $0.2950 | $0.2900 | $0.2950 | 258,400 | |
| 2025-01-24 | A26.SI | SGD | $0.2950 | $0.2950 | $0.2950 | $0.2950 | $0.3000 | 184,100 | |
| 2025-01-23 | A26.SI | SGD | $0.2950 | $0.2950 | $0.2950 | $0.2950 | $0.3000 | 16,600 | |
| 2025-01-22 | A26.SI | SGD | $0.2950 | $0.2950 | $0.2950 | $0.2900 | $0.3000 | 41,100 | |
| 2025-01-21 | A26.SI | SGD | $0.3000 | $0.2950 | $0.3000 | $0.2950 | $0.3050 | 672,000 | |
| 2025-01-20 | A26.SI | SGD | $0.2950 | $0.2950 | $0.3050 | $0.2950 | $0.3000 | 22,600 | |
| 2025-01-17 | A26.SI | SGD | $0.3050 | $0.2950 | $0.3050 | $0.2950 | $0.3050 | 34,000 | |
| 2025-01-16 | A26.SI | SGD | $0.3050 | $0.3050 | $0.3050 | $0.3000 | $0.3050 | 100 | |
| 2025-01-15 | A26.SI | SGD | $0.3000 | $0.3000 | $0.3100 | $0.2950 | $0.3050 | 59,000 | |
| 2025-01-14 | A26.SI | SGD | $0.3100 | $0.3000 | $0.3150 | $0.2950 | $0.3100 | 237,500 | |
| 2025-01-13 | A26.SI | SGD | $0.2950 | $0.2950 | $0.3100 | $0.2900 | $0.3000 | 710,300 |