Sinarmas Land
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | A26.SI | SGD | CD | $0.1540 | $0.1540 | $0.1540 | $0.1550 | $0.1580 | 18,000 |
| 2024-04-17 | A26.SI | SGD | CD | $0.1540 | $0.1510 | $0.1540 | $0.1540 | $0.1570 | 16,800 |
| 2024-04-16 | A26.SI | SGD | CD | $0.1510 | $0.1510 | $0.1510 | $0.1510 | $0.1520 | 4,600 |
| 2024-04-15 | A26.SI | SGD | CD | $0.1510 | $0.1510 | $0.1520 | $0.1510 | $0.1530 | 3,000 |
| 2024-04-12 | A26.SI | SGD | CD | $0.1510 | $0.1510 | $0.1550 | $0.1510 | $0.1550 | 13,600 |
| 2024-04-11 | A26.SI | SGD | CD | $0.1520 | $0.1490 | $0.1520 | $0.1500 | $0.1520 | 80,700 |
| 2024-04-09 | A26.SI | SGD | CD | $0.1520 | $0.1490 | $0.1520 | $0.1520 | $0.1570 | 18,700 |
| 2024-04-08 | A26.SI | SGD | CD | $0.1490 | $0.1300 | $0.1590 | $0.1490 | $0.1560 | 222,800 |
| 2024-04-05 | A26.SI | SGD | CD | $0.1600 | $0.1600 | $0.1600 | $0.1590 | $0.1620 | 11,900 |
| 2024-04-04 | A26.SI | SGD | CD | $0.1600 | $0.1600 | $0.1600 | $0.1590 | $0.1620 | 32,000 |
| 2024-04-03 | A26.SI | SGD | CD | $0.1570 | $0.0000 | $0.0000 | $0.1580 | $0.1600 | 0 |
| 2024-04-02 | A26.SI | SGD | CD | $0.1570 | $0.1560 | $0.1600 | $0.1570 | $0.1600 | 7,400 |
| 2024-04-01 | A26.SI | SGD | CD | $0.1560 | $0.1560 | $0.1630 | $0.1600 | $0.1650 | 159,900 |
| 2024-03-28 | A26.SI | SGD | CD | $0.1620 | $0.1620 | $0.1630 | $0.1620 | $0.1640 | 39,300 |
| 2024-03-27 | A26.SI | SGD | CD | $0.1630 | $0.1630 | $0.1640 | $0.1630 | $0.1650 | 1,300 |
| 2024-03-26 | A26.SI | SGD | CD | $0.1630 | $0.1630 | $0.1650 | $0.1630 | $0.1660 | 20,100 |
| 2024-03-25 | A26.SI | SGD | CD | $0.1630 | $0.1630 | $0.1630 | $0.1630 | $0.1650 | 26,900 |
| 2024-03-22 | A26.SI | SGD | CD | $0.1620 | $0.1620 | $0.1630 | $0.1620 | $0.1650 | 40,600 |
| 2024-03-21 | A26.SI | SGD | CD | $0.1630 | $0.1630 | $0.1630 | $0.1630 | $0.1640 | 2,800 |
| 2024-03-20 | A26.SI | SGD | CD | $0.1620 | $0.1620 | $0.1640 | $0.1620 | $0.1640 | 8,200 |
| 2024-03-19 | A26.SI | SGD | CD | $0.1630 | $0.1630 | $0.1660 | $0.1620 | $0.1700 | 16,100 |
| 2024-03-18 | A26.SI | SGD | CD | $0.1660 | $0.1660 | $0.1670 | $0.1660 | $0.1710 | 18,100 |
| 2024-03-15 | A26.SI | SGD | CD | $0.1700 | $0.1660 | $0.1700 | $0.1700 | $0.1710 | 32,400 |
| 2024-03-14 | A26.SI | SGD | CD | $0.1710 | $0.1700 | $0.1710 | $0.1690 | $0.1710 | 27,100 |
| 2024-03-13 | A26.SI | SGD | CD | $0.1700 | $0.1600 | $0.1700 | $0.1660 | $0.1730 | 119,300 |
| 2024-03-12 | A26.SI | SGD | CD | $0.1590 | $0.1590 | $0.1600 | $0.1590 | $0.1640 | 33,700 |
| 2024-03-11 | A26.SI | SGD | CD | $0.1590 | $0.1590 | $0.1700 | $0.1600 | $0.1700 | 47,700 |
| 2024-03-08 | A26.SI | SGD | CD | $0.1700 | $0.1590 | $0.1700 | $0.1620 | $0.1700 | 2,700 |
| 2024-03-07 | A26.SI | SGD | CD | $0.1700 | $0.0000 | $0.0000 | $0.1650 | $0.1680 | 0 |
| 2024-03-06 | A26.SI | SGD | CD | $0.1700 | $0.0000 | $0.0000 | $0.1650 | $0.1700 | 0 |
| 2024-03-05 | A26.SI | SGD | CD | $0.1700 | $0.1700 | $0.1700 | $0.1650 | $0.1700 | 10,700 |
| 2024-03-04 | A26.SI | SGD | CD | $0.1700 | $0.0000 | $0.0000 | $0.1650 | $0.1700 | 0 |
| 2024-03-01 | A26.SI | SGD | CD | $0.1700 | $0.1590 | $0.1700 | $0.1690 | $0.1700 | 14,600 |
| 2024-02-29 | A26.SI | SGD | CD | $0.1650 | $0.0000 | $0.0000 | $0.1650 | $0.1680 | 0 |
| 2024-02-28 | A26.SI | SGD | CD | $0.1650 | $0.1650 | $0.1660 | $0.1650 | $0.1670 | 9,000 |
| 2024-02-27 | A26.SI | SGD | $0.1700 | $0.1650 | $0.1700 | $0.1660 | $0.1690 | 6,300 | |
| 2024-02-26 | A26.SI | SGD | $0.1750 | $0.1650 | $0.1750 | $0.1670 | $0.1750 | 93,000 | |
| 2024-02-23 | A26.SI | SGD | $0.1630 | $0.1620 | $0.1700 | $0.1630 | $0.1660 | 20,200 | |
| 2024-02-22 | A26.SI | SGD | $0.1640 | $0.1640 | $0.1660 | $0.1640 | $0.1690 | 59,000 | |
| 2024-02-21 | A26.SI | SGD | $0.1690 | $0.0000 | $0.0000 | $0.1680 | $0.1720 | 0 | |
| 2024-02-20 | A26.SI | SGD | $0.1690 | $0.1690 | $0.1690 | $0.1680 | $0.1700 | 60,000 | |
| 2024-02-19 | A26.SI | SGD | $0.1680 | $0.1680 | $0.1680 | $0.1680 | $0.1720 | 300 | |
| 2024-02-16 | A26.SI | SGD | $0.1680 | $0.1670 | $0.1680 | $0.1660 | $0.1700 | 13,000 | |
| 2024-02-15 | A26.SI | SGD | $0.1650 | $0.1650 | $0.1650 | $0.1650 | $0.1690 | 1,900 | |
| 2024-02-14 | A26.SI | SGD | $0.1690 | $0.1600 | $0.1710 | $0.1640 | $0.1690 | 27,800 | |
| 2024-02-13 | A26.SI | SGD | $0.1710 | $0.0000 | $0.0000 | $0.1700 | $0.1770 | 0 | |
| 2024-02-09 | A26.SI | SGD | $0.1710 | $0.1710 | $0.1720 | $0.1710 | $0.1720 | 43,400 | |
| 2024-02-08 | A26.SI | SGD | $0.1740 | $0.1740 | $0.1740 | $0.1690 | $0.1730 | 100 | |
| 2024-02-07 | A26.SI | SGD | $0.1740 | $0.1740 | $0.1740 | $0.1690 | $0.1750 | 100 | |
| 2024-02-06 | A26.SI | SGD | $0.1680 | $0.1680 | $0.1680 | $0.1690 | $0.1750 | 7,500 |