Sinarmas Land
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-23 | A26.SI | SGD | CD | $0.1800 | $0.1800 | $0.1800 | $0.1680 | $0.1760 | 22,600 |
| 2020-04-22 | A26.SI | SGD | CD | $0.1800 | $0.0000 | $0.0000 | $0.1710 | $0.1800 | 0 |
| 2020-04-21 | A26.SI | SGD | CD | $0.1800 | $0.1750 | $0.1800 | $0.1700 | $0.1780 | 216,600 |
| 2020-04-20 | A26.SI | SGD | CD | $0.1800 | $0.1800 | $0.1810 | $0.1800 | $0.1960 | 4,000 |
| 2020-04-17 | A26.SI | SGD | CD | $0.1850 | $0.1820 | $0.1860 | $0.1850 | $0.1890 | 192,900 |
| 2020-04-16 | A26.SI | SGD | CD | $0.1760 | $0.1760 | $0.1790 | $0.1760 | $0.1850 | 40,000 |
| 2020-04-15 | A26.SI | SGD | CD | $0.1800 | $0.1800 | $0.1830 | $0.1800 | $0.1950 | 178,700 |
| 2020-04-14 | A26.SI | SGD | CD | $0.1860 | $0.1850 | $0.1920 | $0.1840 | $0.1900 | 203,000 |
| 2020-04-13 | A26.SI | SGD | CD | $0.1800 | $0.1750 | $0.1800 | $0.1750 | $0.1800 | 57,800 |
| 2020-04-09 | A26.SI | SGD | CD | $0.1720 | $0.1720 | $0.1730 | $0.1720 | $0.1790 | 26,000 |
| 2020-04-08 | A26.SI | SGD | CD | $0.1700 | $0.0000 | $0.0000 | $0.1620 | $0.1870 | 0 |
| 2020-04-07 | A26.SI | SGD | CD | $0.1700 | $0.1560 | $0.1700 | $0.1570 | $0.1790 | 305,200 |
| 2020-04-06 | A26.SI | SGD | CD | $0.1530 | $0.1520 | $0.1530 | $0.1490 | $0.1530 | 115,000 |
| 2020-04-03 | A26.SI | SGD | CD | $0.1500 | $0.1500 | $0.1540 | $0.1500 | $0.1520 | 219,600 |
| 2020-04-02 | A26.SI | SGD | CD | $0.1500 | $0.1500 | $0.1520 | $0.1500 | $0.1580 | 728,500 |
| 2020-04-01 | A26.SI | SGD | CD | $0.1510 | $0.1500 | $0.1540 | $0.1510 | $0.1660 | 81,200 |
| 2020-03-31 | A26.SI | SGD | CD | $0.1530 | $0.1530 | $0.1560 | $0.1530 | $0.1540 | 120,100 |
| 2020-03-30 | A26.SI | SGD | CD | $0.1550 | $0.1550 | $0.1550 | $0.1500 | $0.1580 | 15,000 |
| 2020-03-27 | A26.SI | SGD | CD | $0.1580 | $0.1550 | $0.1590 | $0.1560 | $0.1600 | 134,700 |
| 2020-03-26 | A26.SI | SGD | CD | $0.1520 | $0.1500 | $0.1530 | $0.1500 | $0.1650 | 160,000 |
| 2020-03-25 | A26.SI | SGD | CD | $0.1650 | $0.1610 | $0.1650 | $0.1610 | $0.1650 | 49,100 |
| 2020-03-24 | A26.SI | SGD | CD | $0.1600 | $0.1510 | $0.1600 | $0.1550 | $0.1600 | 5,100 |
| 2020-03-23 | A26.SI | SGD | CD | $0.1600 | $0.1500 | $0.1650 | $0.1510 | $0.1600 | 319,000 |
| 2020-03-20 | A26.SI | SGD | CD | $0.1620 | $0.1500 | $0.1700 | $0.1620 | $0.1700 | 41,100 |
| 2020-03-19 | A26.SI | SGD | CD | $0.1550 | $0.1500 | $0.1570 | $0.1500 | $0.1600 | 882,600 |
| 2020-03-18 | A26.SI | SGD | CD | $0.1600 | $0.1500 | $0.1650 | $0.1530 | $0.1600 | 208,300 |
| 2020-03-17 | A26.SI | SGD | CD | $0.1700 | $0.1650 | $0.1780 | $0.1650 | $0.1700 | 130,300 |
| 2020-03-16 | A26.SI | SGD | CD | $0.1700 | $0.1600 | $0.1700 | $0.1660 | $0.1680 | 130,800 |
| 2020-03-13 | A26.SI | SGD | CD | $0.1900 | $0.1740 | $0.1900 | $0.1750 | $0.1850 | 158,900 |
| 2020-03-12 | A26.SI | SGD | CD | $0.1800 | $0.1750 | $0.1800 | $0.1760 | $0.1800 | 137,800 |
| 2020-03-11 | A26.SI | SGD | CD | $0.1840 | $0.1840 | $0.1910 | $0.1840 | $0.2000 | 168,600 |
| 2020-03-10 | A26.SI | SGD | CD | $0.2000 | $0.1800 | $0.2000 | $0.1830 | $0.2000 | 71,100 |
| 2020-03-09 | A26.SI | SGD | CD | $0.1900 | $0.1900 | $0.2050 | $0.1900 | $0.1960 | 182,600 |
| 2020-03-06 | A26.SI | SGD | CD | $0.2050 | $0.2050 | $0.2050 | $0.2050 | $0.2100 | 2,700 |
| 2020-03-05 | A26.SI | SGD | CD | $0.2050 | $0.2050 | $0.2100 | $0.2050 | $0.2100 | 9,500 |
| 2020-03-04 | A26.SI | SGD | CD | $0.2100 | $0.2100 | $0.2100 | $0.2100 | $0.2150 | 109,500 |
| 2020-03-03 | A26.SI | SGD | CD | $0.2150 | $0.2100 | $0.2150 | $0.2150 | $0.2250 | 108,700 |
| 2020-03-02 | A26.SI | SGD | CD | $0.2100 | $0.2050 | $0.2100 | $0.2100 | $0.2150 | 306,400 |
| 2020-02-28 | A26.SI | SGD | CD | $0.2100 | $0.2050 | $0.2200 | $0.2100 | $0.2150 | 541,600 |
| 2020-02-27 | A26.SI | SGD | $0.2250 | $0.2200 | $0.2300 | $0.2200 | $0.2300 | 158,800 | |
| 2020-02-26 | A26.SI | SGD | $0.2200 | $0.2200 | $0.2250 | $0.2200 | $0.2250 | 54,900 | |
| 2020-02-25 | A26.SI | SGD | $0.2250 | $0.2200 | $0.2250 | $0.2250 | $0.2350 | 1,000 | |
| 2020-02-24 | A26.SI | SGD | $0.2200 | $0.2200 | $0.2250 | $0.2200 | $0.2300 | 136,000 | |
| 2020-02-21 | A26.SI | SGD | $0.2300 | $0.2300 | $0.2350 | $0.2300 | $0.2350 | 58,600 | |
| 2020-02-20 | A26.SI | SGD | $0.2350 | $0.2250 | $0.2350 | $0.2350 | $0.2400 | 59,100 | |
| 2020-02-19 | A26.SI | SGD | $0.2300 | $0.2250 | $0.2300 | $0.2300 | $0.2400 | 5,600 | |
| 2020-02-18 | A26.SI | SGD | $0.2300 | $0.2250 | $0.2300 | $0.2300 | $0.2350 | 10,400 | |
| 2020-02-17 | A26.SI | SGD | $0.2350 | $0.2300 | $0.2350 | $0.2250 | $0.2300 | 444,500 | |
| 2020-02-14 | A26.SI | SGD | $0.2350 | $0.2350 | $0.2500 | $0.2350 | $0.2450 | 209,800 | |
| 2020-02-13 | A26.SI | SGD | $0.2300 | $0.2300 | $0.2300 | $0.2300 | $0.2350 | 2,600 |