Sinarmas Land
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-02 | A26.SI | SGD | CD | $0.1570 | $0.1570 | $0.1580 | $0.1580 | $0.1670 | 24,900 |
| 2024-07-01 | A26.SI | SGD | CD | $0.1580 | $0.1580 | $0.1600 | $0.1580 | $0.1700 | 20,400 |
| 2024-06-28 | A26.SI | SGD | CD | $0.1600 | $0.1580 | $0.1600 | $0.1620 | $0.1630 | 33,100 |
| 2024-06-27 | A26.SI | SGD | CD | $0.1600 | $0.1600 | $0.1620 | $0.1600 | $0.1630 | 150,200 |
| 2024-06-26 | A26.SI | SGD | CD | $0.1630 | $0.0000 | $0.0000 | $0.1620 | $0.1670 | 0 |
| 2024-06-25 | A26.SI | SGD | CD | $0.1630 | $0.1610 | $0.1660 | $0.1620 | $0.1630 | 190,600 |
| 2024-06-24 | A26.SI | SGD | CD | $0.1660 | $0.1640 | $0.1710 | $0.1660 | $0.1690 | 118,500 |
| 2024-06-21 | A26.SI | SGD | CD | $0.1630 | $0.1600 | $0.1630 | $0.1580 | $0.1630 | 29,900 |
| 2024-06-20 | A26.SI | SGD | CD | $0.1600 | $0.1600 | $0.1620 | $0.1600 | $0.1630 | 50,200 |
| 2024-06-19 | A26.SI | SGD | CD | $0.1610 | $0.1600 | $0.1610 | $0.1600 | $0.1610 | 205,100 |
| 2024-06-18 | A26.SI | SGD | CD | $0.1600 | $0.1580 | $0.1600 | $0.1580 | $0.1600 | 4,200 |
| 2024-06-14 | A26.SI | SGD | CD | $0.1600 | $0.1580 | $0.1620 | $0.1580 | $0.1600 | 80,000 |
| 2024-06-13 | A26.SI | SGD | CD | $0.1600 | $0.1580 | $0.1600 | $0.1580 | $0.1610 | 33,700 |
| 2024-06-12 | A26.SI | SGD | CD | $0.1590 | $0.1590 | $0.1590 | $0.1550 | $0.1600 | 3,300 |
| 2024-06-11 | A26.SI | SGD | CD | $0.1600 | $0.1590 | $0.1600 | $0.1590 | $0.1600 | 21,500 |
| 2024-06-10 | A26.SI | SGD | CD | $0.1600 | $0.1580 | $0.1610 | $0.1600 | $0.1610 | 66,900 |
| 2024-06-07 | A26.SI | SGD | CD | $0.1600 | $0.1580 | $0.1600 | $0.1590 | $0.1620 | 22,700 |
| 2024-06-06 | A26.SI | SGD | CD | $0.1580 | $0.1550 | $0.1620 | $0.1580 | $0.1600 | 147,000 |
| 2024-06-05 | A26.SI | SGD | CD | $0.1580 | $0.1540 | $0.1590 | $0.1590 | $0.1620 | 18,000 |
| 2024-06-04 | A26.SI | SGD | CD | $0.1610 | $0.1580 | $0.1610 | $0.1600 | $0.1610 | 428,200 |
| 2024-06-03 | A26.SI | SGD | CD | $0.1580 | $0.1560 | $0.1580 | $0.1580 | $0.1590 | 36,200 |
| 2024-05-31 | A26.SI | SGD | CD | $0.1580 | $0.1580 | $0.1580 | $0.1550 | $0.1580 | 40,500 |
| 2024-05-30 | A26.SI | SGD | CD | $0.1570 | $0.1530 | $0.1570 | $0.1570 | $0.1590 | 27,600 |
| 2024-05-29 | A26.SI | SGD | CD | $0.1560 | $0.1550 | $0.1560 | $0.1560 | $0.1590 | 11,700 |
| 2024-05-28 | A26.SI | SGD | CD | $0.1550 | $0.1540 | $0.1550 | $0.1540 | $0.1590 | 3,600 |
| 2024-05-27 | A26.SI | SGD | CD | $0.1560 | $0.1560 | $0.1610 | $0.1570 | $0.1590 | 341,000 |
| 2024-05-24 | A26.SI | SGD | CD | $0.1540 | $0.1520 | $0.1550 | $0.1540 | $0.1590 | 143,200 |
| 2024-05-23 | A26.SI | SGD | CD | $0.1520 | $0.1520 | $0.1550 | $0.1520 | $0.1530 | 184,200 |
| 2024-05-21 | A26.SI | SGD | CD | $0.1520 | $0.1520 | $0.1550 | $0.1530 | $0.1550 | 27,700 |
| 2024-05-20 | A26.SI | SGD | CD | $0.1530 | $0.1520 | $0.1540 | $0.1520 | $0.1530 | 54,500 |
| 2024-05-17 | A26.SI | SGD | CD | $0.1530 | $0.1520 | $0.1550 | $0.1530 | $0.1560 | 5,398,100 |
| 2024-05-16 | A26.SI | SGD | CD | $0.1560 | $0.1540 | $0.1590 | $0.1550 | $0.1580 | 88,600 |
| 2024-05-15 | A26.SI | SGD | CD | $0.1540 | $0.1540 | $0.1540 | $0.1540 | $0.1580 | 5,300 |
| 2024-05-14 | A26.SI | SGD | CD | $0.1520 | $0.0000 | $0.0000 | $0.1530 | $0.1560 | 0 |
| 2024-05-13 | A26.SI | SGD | CD | $0.1520 | $0.1520 | $0.1550 | $0.1530 | $0.1580 | 110,500 |
| 2024-05-10 | A26.SI | SGD | CD | $0.1540 | $0.1540 | $0.1540 | $0.1540 | $0.1550 | 51,200 |
| 2024-05-09 | A26.SI | SGD | CD | $0.1530 | $0.1530 | $0.1560 | $0.1530 | $0.1580 | 46,700 |
| 2024-05-08 | A26.SI | SGD | CD | $0.1530 | $0.1530 | $0.1530 | $0.1530 | $0.1560 | 35,000 |
| 2024-05-07 | A26.SI | SGD | CD | $0.1580 | $0.1520 | $0.1580 | $0.1530 | $0.1570 | 75,600 |
| 2024-05-06 | A26.SI | SGD | CD | $0.1560 | $0.1520 | $0.1560 | $0.1540 | $0.1560 | 46,600 |
| 2024-05-03 | A26.SI | SGD | CD | $0.1540 | $0.1540 | $0.1580 | $0.1540 | $0.1580 | 107,700 |
| 2024-05-02 | A26.SI | SGD | CD | $0.1540 | $0.0000 | $0.0000 | $0.1540 | $0.1600 | 0 |
| 2024-04-30 | A26.SI | SGD | CD | $0.1540 | $0.1540 | $0.1600 | $0.1540 | $0.1600 | 242,600 |
| 2024-04-29 | A26.SI | SGD | CD | $0.1590 | $0.1570 | $0.1640 | $0.1590 | $0.1650 | 20,000 |
| 2024-04-26 | A26.SI | SGD | CD | $0.1550 | $0.1550 | $0.1550 | $0.1550 | $0.1570 | 15,000 |
| 2024-04-25 | A26.SI | SGD | CD | $0.1550 | $0.1550 | $0.1590 | $0.1550 | $0.1570 | 24,200 |
| 2024-04-24 | A26.SI | SGD | CD | $0.1590 | $0.1580 | $0.1590 | $0.1560 | $0.1590 | 1,300 |
| 2024-04-23 | A26.SI | SGD | CD | $0.1540 | $0.1540 | $0.1540 | $0.1540 | $0.1590 | 4,400 |
| 2024-04-22 | A26.SI | SGD | CD | $0.1540 | $0.1540 | $0.1550 | $0.1540 | $0.1550 | 12,300 |
| 2024-04-19 | A26.SI | SGD | CD | $0.1550 | $0.1540 | $0.1550 | $0.1550 | $0.1610 | 45,600 |