Sinarmas Land
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-09-13 | A26.SI | SGD | $0.1910 | $0.1910 | $0.1960 | $0.1920 | $0.1960 | 26,700 | |
| 2022-09-12 | A26.SI | SGD | $0.1930 | $0.0000 | $0.0000 | $0.1940 | $0.1990 | 0 | |
| 2022-09-09 | A26.SI | SGD | $0.1930 | $0.1910 | $0.1970 | $0.1930 | $0.1990 | 9,000 | |
| 2022-09-08 | A26.SI | SGD | $0.1990 | $0.1930 | $0.1990 | $0.1920 | $0.1990 | 309,700 | |
| 2022-09-07 | A26.SI | SGD | $0.1920 | $0.1920 | $0.1920 | $0.1920 | $0.1990 | 10,000 | |
| 2022-09-06 | A26.SI | SGD | $0.1920 | $0.1920 | $0.1920 | $0.1930 | $0.1980 | 4,200 | |
| 2022-09-05 | A26.SI | SGD | $0.1920 | $0.1920 | $0.1930 | $0.1920 | $0.1990 | 22,900 | |
| 2022-09-02 | A26.SI | SGD | $0.1920 | $0.0000 | $0.0000 | $0.1930 | $0.1990 | 0 | |
| 2022-09-01 | A26.SI | SGD | $0.1920 | $0.1920 | $0.1930 | $0.1920 | $0.1990 | 57,000 | |
| 2022-08-31 | A26.SI | SGD | $0.1990 | $0.0000 | $0.0000 | $0.1930 | $0.1990 | 0 | |
| 2022-08-30 | A26.SI | SGD | $0.1990 | $0.0000 | $0.0000 | $0.1930 | $0.2000 | 0 | |
| 2022-08-29 | A26.SI | SGD | $0.1990 | $0.1990 | $0.1990 | $0.1930 | $0.1980 | 10,000 | |
| 2022-08-26 | A26.SI | SGD | $0.1920 | $0.1920 | $0.1930 | $0.1920 | $0.1990 | 11,500 | |
| 2022-08-25 | A26.SI | SGD | $0.1930 | $0.0000 | $0.0000 | $0.1940 | $0.2050 | 0 | |
| 2022-08-24 | A26.SI | SGD | $0.1930 | $0.1930 | $0.1930 | $0.1930 | $0.1980 | 42,600 | |
| 2022-08-23 | A26.SI | SGD | $0.1950 | $0.1930 | $0.1950 | $0.1950 | $0.2000 | 53,100 | |
| 2022-08-22 | A26.SI | SGD | $0.2050 | $0.0000 | $0.0000 | $0.1960 | $0.1990 | 0 | |
| 2022-08-19 | A26.SI | SGD | $0.2050 | $0.0000 | $0.0000 | $0.1950 | $0.2050 | 0 | |
| 2022-08-18 | A26.SI | SGD | $0.2050 | $0.1990 | $0.2050 | $0.2000 | $0.2050 | 97,900 | |
| 2022-08-17 | A26.SI | SGD | $0.2000 | $0.1980 | $0.2000 | $0.1950 | $0.2000 | 31,100 | |
| 2022-08-16 | A26.SI | SGD | $0.1990 | $0.1970 | $0.2050 | $0.1990 | $0.2000 | 305,900 | |
| 2022-08-15 | A26.SI | SGD | $0.1960 | $0.1910 | $0.1990 | $0.1930 | $0.1960 | 77,100 | |
| 2022-08-12 | A26.SI | SGD | $0.1900 | $0.1830 | $0.1920 | $0.1880 | $0.1940 | 157,200 | |
| 2022-08-11 | A26.SI | SGD | $0.1930 | $0.0000 | $0.0000 | $0.1930 | $0.1970 | 0 | |
| 2022-08-10 | A26.SI | SGD | $0.1930 | $0.1910 | $0.1940 | $0.1930 | $0.1970 | 6,900 | |
| 2022-08-08 | A26.SI | SGD | $0.1940 | $0.1940 | $0.1940 | $0.1940 | $0.1980 | 1,300 | |
| 2022-08-05 | A26.SI | SGD | $0.1990 | $0.1990 | $0.1990 | $0.1940 | $0.1990 | 100 | |
| 2022-08-04 | A26.SI | SGD | $0.1980 | $0.1980 | $0.1980 | $0.1940 | $0.1990 | 24,600 | |
| 2022-08-03 | A26.SI | SGD | $0.1950 | $0.1910 | $0.1950 | $0.1910 | $0.1950 | 21,000 | |
| 2022-08-02 | A26.SI | SGD | $0.1910 | $0.1910 | $0.1950 | $0.1910 | $0.1980 | 38,200 | |
| 2022-08-01 | A26.SI | SGD | $0.1950 | $0.1940 | $0.1950 | $0.1910 | $0.1950 | 28,100 | |
| 2022-07-29 | A26.SI | SGD | $0.1930 | $0.1820 | $0.2000 | $0.1900 | $0.1930 | 440,800 | |
| 2022-07-28 | A26.SI | SGD | $0.1960 | $0.0000 | $0.0000 | $0.1960 | $0.2050 | 0 | |
| 2022-07-27 | A26.SI | SGD | $0.1960 | $0.0000 | $0.0000 | $0.1960 | $0.2050 | 0 | |
| 2022-07-26 | A26.SI | SGD | $0.1960 | $0.1960 | $0.2050 | $0.1970 | $0.2050 | 25,400 | |
| 2022-07-25 | A26.SI | SGD | $0.1940 | $0.1940 | $0.1940 | $0.1940 | $0.2050 | 2,600 | |
| 2022-07-22 | A26.SI | SGD | $0.1960 | $0.1950 | $0.1980 | $0.1970 | $0.2100 | 14,300 | |
| 2022-07-21 | A26.SI | SGD | $0.1990 | $0.0000 | $0.0000 | $0.2000 | $0.2100 | 0 | |
| 2022-07-20 | A26.SI | SGD | $0.1990 | $0.1990 | $0.2000 | $0.1990 | $0.2150 | 7,300 | |
| 2022-07-19 | A26.SI | SGD | $0.1960 | $0.1960 | $0.2000 | $0.1980 | $0.2050 | 12,700 | |
| 2022-07-18 | A26.SI | SGD | $0.2000 | $0.2000 | $0.2000 | $0.1960 | $0.2000 | 100 | |
| 2022-07-15 | A26.SI | SGD | $0.2000 | $0.2000 | $0.2050 | $0.1980 | $0.2050 | 34,000 | |
| 2022-07-14 | A26.SI | SGD | $0.2050 | $0.1990 | $0.2200 | $0.2000 | $0.2050 | 196,400 | |
| 2022-07-13 | A26.SI | SGD | $0.1950 | $0.0000 | $0.0000 | $0.1920 | $0.1980 | 0 | |
| 2022-07-12 | A26.SI | SGD | $0.1950 | $0.1950 | $0.1950 | $0.1930 | $0.1950 | 12,500 | |
| 2022-07-08 | A26.SI | SGD | $0.1910 | $0.1900 | $0.1950 | $0.1910 | $0.1980 | 188,900 | |
| 2022-07-07 | A26.SI | SGD | $0.2150 | $0.0000 | $0.0000 | $0.1950 | $0.2150 | 0 | |
| 2022-07-06 | A26.SI | SGD | $0.2150 | $0.0000 | $0.0000 | $0.1950 | $0.2150 | 0 | |
| 2022-07-05 | A26.SI | SGD | $0.2150 | $0.0000 | $0.0000 | $0.1950 | $0.2150 | 0 | |
| 2022-07-04 | A26.SI | SGD | $0.2150 | $0.2000 | $0.2150 | $0.1950 | $0.2150 | 5,400 |