Sinarmas Land
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-07-03 | A26.SI | SGD | $0.1990 | $0.1990 | $0.1990 | $0.1980 | $0.1990 | 20,400 | |
| 2023-06-30 | A26.SI | SGD | $0.2000 | $0.2000 | $0.2000 | $0.1990 | $0.2000 | 6,100 | |
| 2023-06-28 | A26.SI | SGD | $0.2000 | $0.2000 | $0.2000 | $0.2000 | $0.2100 | 6,600 | |
| 2023-06-27 | A26.SI | SGD | $0.2100 | $0.2000 | $0.2100 | $0.1990 | $0.2100 | 11,600 | |
| 2023-06-26 | A26.SI | SGD | $0.2100 | $0.2000 | $0.2100 | $0.2000 | $0.2100 | 12,000 | |
| 2023-06-23 | A26.SI | SGD | $0.2100 | $0.1980 | $0.2150 | $0.2000 | $0.2100 | 102,700 | |
| 2023-06-22 | A26.SI | SGD | $0.2050 | $0.2000 | $0.2050 | $0.2000 | $0.2050 | 14,900 | |
| 2023-06-21 | A26.SI | SGD | $0.2050 | $0.2000 | $0.2100 | $0.2050 | $0.2100 | 20,100 | |
| 2023-06-20 | A26.SI | SGD | $0.2000 | $0.2000 | $0.2050 | $0.2050 | $0.2100 | 37,000 | |
| 2023-06-19 | A26.SI | SGD | XD | $0.2050 | $0.2050 | $0.2100 | $0.2050 | $0.2100 | 47,700 |
| 2023-06-16 | A26.SI | SGD | XD | $0.2150 | $0.2000 | $0.2250 | $0.2150 | $0.2200 | 87,900 |
| 2023-06-15 | A26.SI | SGD | CD | $0.2250 | $0.2100 | $0.2250 | $0.2150 | $0.2300 | 12,200 |
| 2023-06-14 | A26.SI | SGD | CD | $0.2100 | $0.2100 | $0.2100 | $0.2100 | $0.2200 | 4,000 |
| 2023-06-13 | A26.SI | SGD | CD | $0.2100 | $0.2100 | $0.2200 | $0.2150 | $0.2200 | 52,500 |
| 2023-06-12 | A26.SI | SGD | CD | $0.2200 | $0.2100 | $0.2250 | $0.2150 | $0.2250 | 191,800 |
| 2023-06-09 | A26.SI | SGD | CD | $0.2100 | $0.2050 | $0.2150 | $0.2100 | $0.2150 | 200,900 |
| 2023-06-08 | A26.SI | SGD | CD | $0.2200 | $0.2150 | $0.2300 | $0.2150 | $0.2200 | 82,100 |
| 2023-06-07 | A26.SI | SGD | CD | $0.2300 | $0.2150 | $0.2300 | $0.2200 | $0.2300 | 21,900 |
| 2023-06-06 | A26.SI | SGD | CD | $0.2200 | $0.2150 | $0.2200 | $0.2200 | $0.2300 | 63,000 |
| 2023-06-05 | A26.SI | SGD | CD | $0.2150 | $0.2150 | $0.2150 | $0.2100 | $0.2250 | 13,000 |
| 2023-06-01 | A26.SI | SGD | CD | $0.2100 | $0.2100 | $0.2150 | $0.2100 | $0.2250 | 27,600 |
| 2023-05-31 | A26.SI | SGD | CD | $0.2200 | $0.2100 | $0.2250 | $0.2150 | $0.2200 | 37,800 |
| 2023-05-30 | A26.SI | SGD | CD | $0.2250 | $0.2200 | $0.2250 | $0.2200 | $0.2250 | 224,700 |
| 2023-05-29 | A26.SI | SGD | CD | $0.2250 | $0.2250 | $0.2400 | $0.2250 | $0.2300 | 143,500 |
| 2023-05-26 | A26.SI | SGD | CD | $0.2250 | $0.2250 | $0.2300 | $0.2250 | $0.2350 | 26,000 |
| 2023-05-25 | A26.SI | SGD | CD | $0.2300 | $0.2250 | $0.2450 | $0.2300 | $0.2350 | 274,600 |
| 2023-05-24 | A26.SI | SGD | CD | $0.2300 | $0.2150 | $0.2500 | $0.2300 | $0.2350 | 653,400 |
| 2023-05-23 | A26.SI | SGD | CD | $0.2200 | $0.2000 | $0.2250 | $0.2200 | $0.2250 | 455,500 |
| 2023-05-22 | A26.SI | SGD | CD | $0.1980 | $0.1980 | $0.2000 | $0.1980 | $0.2050 | 63,200 |
| 2023-05-19 | A26.SI | SGD | CD | $0.2000 | $0.2000 | $0.2050 | $0.2000 | $0.2050 | 63,100 |
| 2023-05-18 | A26.SI | SGD | CD | $0.2000 | $0.1980 | $0.2050 | $0.2000 | $0.2100 | 14,300 |
| 2023-05-17 | A26.SI | SGD | CD | $0.2050 | $0.2050 | $0.2050 | $0.1970 | $0.2050 | 3,000 |
| 2023-05-16 | A26.SI | SGD | CD | $0.2050 | $0.2000 | $0.2050 | $0.2050 | $0.2100 | 69,900 |
| 2023-05-15 | A26.SI | SGD | CD | $0.2000 | $0.1960 | $0.2100 | $0.1990 | $0.2050 | 327,400 |
| 2023-05-12 | A26.SI | SGD | CD | $0.1950 | $0.1930 | $0.1960 | $0.1950 | $0.1970 | 9,200 |
| 2023-05-11 | A26.SI | SGD | CD | $0.1950 | $0.1910 | $0.1960 | $0.1930 | $0.1990 | 25,300 |
| 2023-05-10 | A26.SI | SGD | CD | $0.1930 | $0.1920 | $0.1960 | $0.1930 | $0.1990 | 67,800 |
| 2023-05-09 | A26.SI | SGD | CD | $0.1990 | $0.1990 | $0.2050 | $0.1980 | $0.2000 | 24,400 |
| 2023-05-08 | A26.SI | SGD | CD | $0.2050 | $0.1920 | $0.2050 | $0.2000 | $0.2100 | 396,000 |
| 2023-05-05 | A26.SI | SGD | CD | $0.1910 | $0.1800 | $0.1970 | $0.1910 | $0.1950 | 531,900 |
| 2023-05-04 | A26.SI | SGD | CD | $0.1860 | $0.1790 | $0.1860 | $0.1850 | $0.1860 | 34,700 |
| 2023-05-03 | A26.SI | SGD | CD | $0.1780 | $0.1780 | $0.1780 | $0.1780 | $0.1820 | 14,000 |
| 2023-05-02 | A26.SI | SGD | CD | $0.1800 | $0.1770 | $0.1910 | $0.1800 | $0.1890 | 45,100 |
| 2023-04-28 | A26.SI | SGD | CD | $0.1810 | $0.1780 | $0.1870 | $0.1810 | $0.1880 | 19,800 |
| 2023-04-27 | A26.SI | SGD | CD | $0.1770 | $0.0000 | $0.0000 | $0.1780 | $0.1860 | 0 |
| 2023-04-26 | A26.SI | SGD | CD | $0.1770 | $0.1770 | $0.1770 | $0.1780 | $0.1860 | 20,000 |
| 2023-04-25 | A26.SI | SGD | CD | $0.1780 | $0.1780 | $0.1780 | $0.1780 | $0.1830 | 23,800 |
| 2023-04-24 | A26.SI | SGD | CD | $0.1780 | $0.1780 | $0.1780 | $0.1780 | $0.1830 | 2,600 |
| 2023-04-21 | A26.SI | SGD | CD | $0.1780 | $0.1780 | $0.1780 | $0.1780 | $0.1800 | 4,100 |
| 2023-04-20 | A26.SI | SGD | CD | $0.1830 | $0.1770 | $0.1830 | $0.1780 | $0.1830 | 3,600 |