Sinarmas Land
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-21 | A26.SI | SGD | $0.1650 | $0.0000 | $0.0000 | $0.1620 | $0.1780 | 0 | |
| 2020-09-18 | A26.SI | SGD | $0.1650 | $0.1620 | $0.1680 | $0.1610 | $0.1770 | 50,100 | |
| 2020-09-17 | A26.SI | SGD | $0.1680 | $0.1650 | $0.1680 | $0.1680 | $0.1710 | 40,000 | |
| 2020-09-16 | A26.SI | SGD | $0.1700 | $0.1700 | $0.1750 | $0.1700 | $0.1750 | 270,000 | |
| 2020-09-15 | A26.SI | SGD | $0.1720 | $0.0000 | $0.0000 | $0.1640 | $0.1720 | 0 | |
| 2020-09-14 | A26.SI | SGD | $0.1720 | $0.1550 | $0.1830 | $0.1720 | $0.1750 | 417,300 | |
| 2020-09-11 | A26.SI | SGD | $0.1510 | $0.0000 | $0.0000 | $0.1500 | $0.1550 | 0 | |
| 2020-09-10 | A26.SI | SGD | $0.1510 | $0.1510 | $0.1540 | $0.1510 | $0.1550 | 4,600 | |
| 2020-09-09 | A26.SI | SGD | $0.1550 | $0.1540 | $0.1550 | $0.1540 | $0.1550 | 16,000 | |
| 2020-09-08 | A26.SI | SGD | $0.1550 | $0.0000 | $0.0000 | $0.1540 | $0.1570 | 0 | |
| 2020-09-07 | A26.SI | SGD | $0.1550 | $0.1550 | $0.1550 | $0.1540 | $0.1580 | 45,000 | |
| 2020-09-04 | A26.SI | SGD | $0.1520 | $0.0000 | $0.0000 | $0.1490 | $0.1590 | 0 | |
| 2020-09-03 | A26.SI | SGD | $0.1520 | $0.1520 | $0.1520 | $0.1550 | $0.1620 | 90,700 | |
| 2020-09-02 | A26.SI | SGD | $0.1550 | $0.1500 | $0.1560 | $0.1550 | $0.1650 | 121,400 | |
| 2020-09-01 | A26.SI | SGD | $0.1560 | $0.1560 | $0.1560 | $0.1550 | $0.1670 | 19,900 | |
| 2020-08-31 | A26.SI | SGD | $0.1600 | $0.1600 | $0.1600 | $0.1560 | $0.1600 | 17,600 | |
| 2020-08-28 | A26.SI | SGD | $0.1600 | $0.1590 | $0.1620 | $0.1620 | $0.1700 | 112,000 | |
| 2020-08-27 | A26.SI | SGD | $0.1620 | $0.1600 | $0.1660 | $0.1570 | $0.1620 | 88,200 | |
| 2020-08-26 | A26.SI | SGD | $0.1700 | $0.0000 | $0.0000 | $0.1580 | $0.1770 | 0 | |
| 2020-08-25 | A26.SI | SGD | $0.1700 | $0.0000 | $0.0000 | $0.1560 | $0.1780 | 0 | |
| 2020-08-24 | A26.SI | SGD | $0.1700 | $0.0000 | $0.0000 | $0.1600 | $0.1780 | 0 | |
| 2020-08-21 | A26.SI | SGD | $0.1700 | $0.1680 | $0.1700 | $0.1550 | $0.1700 | 100,000 | |
| 2020-08-20 | A26.SI | SGD | $0.1540 | $0.1540 | $0.1560 | $0.1500 | $0.1560 | 1,900 | |
| 2020-08-19 | A26.SI | SGD | $0.1580 | $0.1580 | $0.1620 | $0.1580 | $0.1680 | 108,000 | |
| 2020-08-18 | A26.SI | SGD | $0.1570 | $0.1570 | $0.1590 | $0.1570 | $0.1600 | 127,800 | |
| 2020-08-17 | A26.SI | SGD | $0.1580 | $0.0000 | $0.0000 | $0.1590 | $0.1680 | 0 | |
| 2020-08-14 | A26.SI | SGD | $0.1580 | $0.0000 | $0.0000 | $0.1590 | $0.1680 | 0 | |
| 2020-08-13 | A26.SI | SGD | $0.1580 | $0.1580 | $0.1650 | $0.1600 | $0.1680 | 65,300 | |
| 2020-08-12 | A26.SI | SGD | $0.1570 | $0.1540 | $0.1600 | $0.1570 | $0.1680 | 30,100 | |
| 2020-08-11 | A26.SI | SGD | $0.1600 | $0.1350 | $0.1680 | $0.1550 | $0.1790 | 330,100 | |
| 2020-08-07 | A26.SI | SGD | $0.1680 | $0.0000 | $0.0000 | $0.1640 | $0.1730 | 0 | |
| 2020-08-06 | A26.SI | SGD | $0.1680 | $0.1680 | $0.1710 | $0.1690 | $0.1790 | 55,900 | |
| 2020-08-05 | A26.SI | SGD | $0.1660 | $0.1650 | $0.1710 | $0.1680 | $0.1800 | 139,600 | |
| 2020-08-04 | A26.SI | SGD | $0.1700 | $0.1700 | $0.1710 | $0.1680 | $0.1710 | 220,400 | |
| 2020-08-03 | A26.SI | SGD | $0.1700 | $0.1700 | $0.1700 | $0.1700 | $0.1820 | 4,000 | |
| 2020-07-30 | A26.SI | SGD | $0.1730 | $0.1730 | $0.1730 | $0.1720 | $0.1820 | 100 | |
| 2020-07-29 | A26.SI | SGD | $0.1740 | $0.1740 | $0.1760 | $0.1740 | $0.1820 | 50,100 | |
| 2020-07-28 | A26.SI | SGD | $0.1740 | $0.0000 | $0.0000 | $0.1730 | $0.1780 | 0 | |
| 2020-07-27 | A26.SI | SGD | $0.1740 | $0.1740 | $0.1740 | $0.1740 | $0.1820 | 20,000 | |
| 2020-07-24 | A26.SI | SGD | $0.1740 | $0.1740 | $0.1740 | $0.1740 | $0.1820 | 54,000 | |
| 2020-07-23 | A26.SI | SGD | $0.1740 | $0.1740 | $0.1750 | $0.1750 | $0.1820 | 13,000 | |
| 2020-07-22 | A26.SI | SGD | $0.1750 | $0.1750 | $0.1750 | $0.1750 | $0.1820 | 80,000 | |
| 2020-07-21 | A26.SI | SGD | $0.1750 | $0.1740 | $0.1750 | $0.1750 | $0.1820 | 40,000 | |
| 2020-07-20 | A26.SI | SGD | $0.1750 | $0.1750 | $0.1750 | $0.1750 | $0.1820 | 10,300 | |
| 2020-07-17 | A26.SI | SGD | $0.1740 | $0.1740 | $0.1740 | $0.1750 | $0.1830 | 2,600 | |
| 2020-07-16 | A26.SI | SGD | $0.1770 | $0.1770 | $0.1770 | $0.1770 | $0.1840 | 9,000 | |
| 2020-07-15 | A26.SI | SGD | $0.1840 | $0.1780 | $0.1900 | $0.1780 | $0.1840 | 86,000 | |
| 2020-07-14 | A26.SI | SGD | $0.1790 | $0.0000 | $0.0000 | $0.1770 | $0.1840 | 0 | |
| 2020-07-13 | A26.SI | SGD | $0.1790 | $0.1790 | $0.1800 | $0.1750 | $0.1800 | 17,800 | |
| 2020-07-09 | A26.SI | SGD | $0.1790 | $0.1790 | $0.1810 | $0.1770 | $0.1790 | 147,600 |