Sinarmas Land
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-11 | A26.SI | SGD | CD | $0.2550 | $0.2350 | $0.2600 | $0.2550 | $0.2600 | 2,601,500 |
| 2024-09-10 | A26.SI | SGD | CD | $0.2400 | $0.2350 | $0.2400 | $0.2350 | $0.2400 | 652,700 |
| 2024-09-09 | A26.SI | SGD | CD | $0.2300 | $0.2300 | $0.2350 | $0.2300 | $0.2350 | 252,400 |
| 2024-09-06 | A26.SI | SGD | CD | $0.2350 | $0.2250 | $0.2350 | $0.2300 | $0.2350 | 638,500 |
| 2024-09-05 | A26.SI | SGD | CD | $0.2350 | $0.2350 | $0.2400 | $0.2350 | $0.2400 | 542,400 |
| 2024-09-04 | A26.SI | SGD | CD | $0.2400 | $0.2300 | $0.2400 | $0.2350 | $0.2400 | 986,100 |
| 2024-09-03 | A26.SI | SGD | CD | $0.2350 | $0.2300 | $0.2500 | $0.2300 | $0.2350 | 2,013,700 |
| 2024-09-02 | A26.SI | SGD | CD | $0.2500 | $0.2250 | $0.2500 | $0.2450 | $0.2500 | 1,437,700 |
| 2024-08-30 | A26.SI | SGD | CD | $0.2300 | $0.2300 | $0.2400 | $0.2250 | $0.2300 | 713,500 |
| 2024-08-29 | A26.SI | SGD | CD | $0.2350 | $0.2300 | $0.2400 | $0.2300 | $0.2350 | 1,279,400 |
| 2024-08-28 | A26.SI | SGD | CD | $0.2400 | $0.2350 | $0.2500 | $0.2400 | $0.2450 | 1,090,600 |
| 2024-08-27 | A26.SI | SGD | CD | $0.2500 | $0.2400 | $0.2500 | $0.2450 | $0.2500 | 1,629,600 |
| 2024-08-26 | A26.SI | SGD | CD | $0.2500 | $0.2450 | $0.2700 | $0.2500 | $0.2550 | 2,956,000 |
| 2024-08-23 | A26.SI | SGD | CD | $0.2450 | $0.2450 | $0.2500 | $0.2400 | $0.2450 | 929,100 |
| 2024-08-22 | A26.SI | SGD | CD | $0.2450 | $0.2450 | $0.2650 | $0.2450 | $0.2500 | 2,927,900 |
| 2024-08-21 | A26.SI | SGD | CD | $0.2600 | $0.2550 | $0.2750 | $0.2550 | $0.2600 | 4,567,900 |
| 2024-08-20 | A26.SI | SGD | CD | $0.2600 | $0.2000 | $0.2800 | $0.2600 | $0.2650 | 17,841,100 |
| 2024-08-19 | A26.SI | SGD | CD | $0.1800 | $0.1730 | $0.1800 | $0.1780 | $0.1800 | 1,142,300 |
| 2024-08-16 | A26.SI | SGD | CD | $0.1820 | $0.1740 | $0.1820 | $0.1780 | $0.1820 | 1,212,300 |
| 2024-08-15 | A26.SI | SGD | CD | $0.1770 | $0.1740 | $0.1870 | $0.1760 | $0.1770 | 1,378,700 |
| 2024-08-14 | A26.SI | SGD | CD | $0.1740 | $0.1670 | $0.1790 | $0.1730 | $0.1760 | 584,600 |
| 2024-08-13 | A26.SI | SGD | CD | $0.1650 | $0.1610 | $0.1660 | $0.1630 | $0.1650 | 938,900 |
| 2024-08-12 | A26.SI | SGD | CD | $0.1620 | $0.1560 | $0.1630 | $0.1560 | $0.1620 | 80,000 |
| 2024-08-08 | A26.SI | SGD | CD | $0.1540 | $0.1540 | $0.1540 | $0.1540 | $0.1630 | 1,300 |
| 2024-08-07 | A26.SI | SGD | CD | $0.1600 | $0.1550 | $0.1610 | $0.1560 | $0.1610 | 127,600 |
| 2024-08-06 | A26.SI | SGD | CD | $0.1610 | $0.1500 | $0.1630 | $0.1520 | $0.1600 | 408,100 |
| 2024-08-05 | A26.SI | SGD | CD | $0.1610 | $0.1520 | $0.1610 | $0.1550 | $0.1610 | 200,500 |
| 2024-08-02 | A26.SI | SGD | CD | $0.1630 | $0.1580 | $0.1660 | $0.1620 | $0.1640 | 226,600 |
| 2024-08-01 | A26.SI | SGD | CD | $0.1630 | $0.0000 | $0.0000 | $0.1570 | $0.1620 | 0 |
| 2024-07-31 | A26.SI | SGD | CD | $0.1630 | $0.1570 | $0.1640 | $0.1610 | $0.1630 | 238,600 |
| 2024-07-30 | A26.SI | SGD | CD | $0.1570 | $0.1530 | $0.1570 | $0.1560 | $0.1590 | 3,600 |
| 2024-07-29 | A26.SI | SGD | CD | $0.1590 | $0.1520 | $0.1590 | $0.1540 | $0.1590 | 18,200 |
| 2024-07-26 | A26.SI | SGD | CD | $0.1570 | $0.1550 | $0.1570 | $0.1570 | $0.1590 | 10,200 |
| 2024-07-25 | A26.SI | SGD | CD | $0.1550 | $0.1520 | $0.1570 | $0.1530 | $0.1580 | 8,400 |
| 2024-07-24 | A26.SI | SGD | CD | $0.1570 | $0.1560 | $0.1590 | $0.1550 | $0.1590 | 25,500 |
| 2024-07-23 | A26.SI | SGD | CD | $0.1530 | $0.1530 | $0.1580 | $0.1530 | $0.1580 | 3,300 |
| 2024-07-22 | A26.SI | SGD | CD | $0.1550 | $0.1520 | $0.1600 | $0.1550 | $0.1580 | 23,500 |
| 2024-07-19 | A26.SI | SGD | CD | $0.1540 | $0.1500 | $0.1560 | $0.1520 | $0.1540 | 86,000 |
| 2024-07-18 | A26.SI | SGD | CD | $0.1520 | $0.1500 | $0.1580 | $0.1520 | $0.1580 | 136,700 |
| 2024-07-17 | A26.SI | SGD | CD | $0.1570 | $0.1560 | $0.1580 | $0.1570 | $0.1600 | 7,600 |
| 2024-07-16 | A26.SI | SGD | CD | $0.1600 | $0.1520 | $0.1600 | $0.1570 | $0.1640 | 31,200 |
| 2024-07-15 | A26.SI | SGD | CD | $0.1650 | $0.1570 | $0.1650 | $0.1600 | $0.1640 | 43,500 |
| 2024-07-12 | A26.SI | SGD | CD | $0.1590 | $0.1590 | $0.1650 | $0.1600 | $0.1650 | 73,800 |
| 2024-07-11 | A26.SI | SGD | CD | $0.1600 | $0.0000 | $0.0000 | $0.1590 | $0.1630 | 0 |
| 2024-07-10 | A26.SI | SGD | CD | $0.1600 | $0.1580 | $0.1650 | $0.1600 | $0.1630 | 245,300 |
| 2024-07-09 | A26.SI | SGD | CD | $0.1650 | $0.1580 | $0.1670 | $0.1590 | $0.1650 | 80,200 |
| 2024-07-08 | A26.SI | SGD | CD | $0.1550 | $0.1550 | $0.1570 | $0.1550 | $0.1580 | 27,300 |
| 2024-07-05 | A26.SI | SGD | CD | $0.1560 | $0.1550 | $0.1580 | $0.1560 | $0.1650 | 60,500 |
| 2024-07-04 | A26.SI | SGD | CD | $0.1580 | $0.1580 | $0.1640 | $0.1580 | $0.1610 | 1,200 |
| 2024-07-03 | A26.SI | SGD | CD | $0.1570 | $0.0000 | $0.0000 | $0.1570 | $0.1700 | 0 |