GuocoLand
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | F17.SI | SGD | $1.4500 | $1.4500 | $1.4700 | $1.4500 | $1.4700 | 49,100 | |
| 2025-06-16 | F17.SI | SGD | $1.4400 | $1.4400 | $1.4700 | $1.4500 | $1.4600 | 70,800 | |
| 2025-06-13 | F17.SI | SGD | $1.4800 | $1.4600 | $1.4800 | $1.4600 | $1.4800 | 78,400 | |
| 2025-06-12 | F17.SI | SGD | $1.4800 | $1.4700 | $1.4900 | $1.4700 | $1.4800 | 50,000 | |
| 2025-06-11 | F17.SI | SGD | $1.4800 | $1.4800 | $1.5000 | $1.4800 | $1.4900 | 113,100 | |
| 2025-06-10 | F17.SI | SGD | $1.4700 | $1.4600 | $1.4700 | $1.4600 | $1.4700 | 120,400 | |
| 2025-06-09 | F17.SI | SGD | $1.4700 | $1.4600 | $1.4700 | $1.4600 | $1.4700 | 250,800 | |
| 2025-06-06 | F17.SI | SGD | $1.4600 | $1.4500 | $1.4700 | $1.4500 | $1.4600 | 38,600 | |
| 2025-06-05 | F17.SI | SGD | $1.4700 | $1.4600 | $1.4800 | $1.4700 | $1.4800 | 107,100 | |
| 2025-06-04 | F17.SI | SGD | $1.4700 | $1.4400 | $1.4800 | $1.4600 | $1.4700 | 78,700 | |
| 2025-06-03 | F17.SI | SGD | $1.4300 | $1.4100 | $1.4300 | $1.4100 | $1.4400 | 51,000 | |
| 2025-06-02 | F17.SI | SGD | $1.4200 | $1.4200 | $1.4300 | $1.4200 | $1.4300 | 102,300 | |
| 2025-05-30 | F17.SI | SGD | $1.4200 | $1.4200 | $1.4300 | $1.4300 | $1.4400 | 7,600 | |
| 2025-05-29 | F17.SI | SGD | $1.4300 | $1.4300 | $1.4300 | $1.4300 | $1.4400 | 19,000 | |
| 2025-05-28 | F17.SI | SGD | $1.4400 | $1.4200 | $1.4400 | $1.4300 | $1.4400 | 52,200 | |
| 2025-05-27 | F17.SI | SGD | $1.4400 | $1.4400 | $1.4400 | $1.4300 | $1.4400 | 2,500 | |
| 2025-05-26 | F17.SI | SGD | $1.4400 | $1.4400 | $1.4400 | $1.4300 | $1.4400 | 13,600 | |
| 2025-05-23 | F17.SI | SGD | $1.4400 | $1.4200 | $1.4400 | $1.4200 | $1.4400 | 48,500 | |
| 2025-05-22 | F17.SI | SGD | $1.4200 | $1.4200 | $1.4300 | $1.4200 | $1.4400 | 70,200 | |
| 2025-05-21 | F17.SI | SGD | $1.4200 | $1.4100 | $1.4200 | $1.4100 | $1.4300 | 46,600 | |
| 2025-05-20 | F17.SI | SGD | $1.4200 | $1.4200 | $1.4400 | $1.4100 | $1.4200 | 228,500 | |
| 2025-05-19 | F17.SI | SGD | $1.4400 | $1.4200 | $1.4400 | $1.4200 | $1.4400 | 67,600 | |
| 2025-05-16 | F17.SI | SGD | $1.4300 | $1.4300 | $1.4300 | $1.4300 | $1.4400 | 23,200 | |
| 2025-05-15 | F17.SI | SGD | $1.4200 | $1.4200 | $1.4400 | $1.4200 | $1.4300 | 77,000 | |
| 2025-05-14 | F17.SI | SGD | $1.4400 | $1.4300 | $1.4400 | $1.4200 | $1.4400 | 42,100 | |
| 2025-05-13 | F17.SI | SGD | $1.4400 | $1.4300 | $1.4400 | $1.4300 | $1.4400 | 12,100 | |
| 2025-05-09 | F17.SI | SGD | $1.4400 | $1.4200 | $1.4400 | $1.4200 | $1.4400 | 31,200 | |
| 2025-05-08 | F17.SI | SGD | $1.4400 | $1.4200 | $1.4400 | $1.4200 | $1.4400 | 6,500 | |
| 2025-05-07 | F17.SI | SGD | $1.4300 | $1.4200 | $1.4300 | $1.4200 | $1.4400 | 28,500 | |
| 2025-05-06 | F17.SI | SGD | $1.4200 | $1.4100 | $1.4200 | $1.4100 | $1.4300 | 14,500 | |
| 2025-05-05 | F17.SI | SGD | $1.4300 | $1.4300 | $1.4300 | $1.4200 | $1.4400 | 8,700 | |
| 2025-05-02 | F17.SI | SGD | $1.4300 | $1.4100 | $1.4300 | $1.4300 | $1.4400 | 56,100 | |
| 2025-04-30 | F17.SI | SGD | $1.4100 | $1.4100 | $1.4200 | $1.4100 | $1.4300 | 10,100 | |
| 2025-04-29 | F17.SI | SGD | $1.4300 | $1.4100 | $1.4300 | $1.4200 | $1.4300 | 15,300 | |
| 2025-04-28 | F17.SI | SGD | $1.4300 | $1.4200 | $1.4300 | $1.4100 | $1.4300 | 6,600 | |
| 2025-04-25 | F17.SI | SGD | $1.4300 | $1.4100 | $1.4300 | $1.4100 | $1.4300 | 4,100 | |
| 2025-04-24 | F17.SI | SGD | $1.4200 | $1.4100 | $1.4200 | $1.4200 | $1.4300 | 64,600 | |
| 2025-04-23 | F17.SI | SGD | $1.4000 | $1.4000 | $1.4200 | $1.4000 | $1.4200 | 40,300 | |
| 2025-04-22 | F17.SI | SGD | $1.4200 | $1.4100 | $1.4200 | $1.4000 | $1.4200 | 21,100 | |
| 2025-04-21 | F17.SI | SGD | $1.4000 | $1.3900 | $1.4000 | $1.3900 | $1.4000 | 68,400 | |
| 2025-04-17 | F17.SI | SGD | $1.4000 | $1.3800 | $1.4000 | $1.3900 | $1.4000 | 39,700 | |
| 2025-04-16 | F17.SI | SGD | $1.3900 | $1.3900 | $1.4000 | $1.3800 | $1.4000 | 7,200 | |
| 2025-04-15 | F17.SI | SGD | $1.4000 | $1.3900 | $1.4300 | $1.4000 | $1.4300 | 21,800 | |
| 2025-04-14 | F17.SI | SGD | $1.4300 | $1.3800 | $1.4300 | $1.4300 | $1.4400 | 83,000 | |
| 2025-04-11 | F17.SI | SGD | $1.3700 | $1.3700 | $1.3800 | $1.3700 | $1.3900 | 7,600 | |
| 2025-04-10 | F17.SI | SGD | $1.3700 | $1.3600 | $1.4000 | $1.3700 | $1.3900 | 83,100 | |
| 2025-04-09 | F17.SI | SGD | $1.3900 | $1.3600 | $1.3900 | $1.3700 | $1.3900 | 56,400 | |
| 2025-04-08 | F17.SI | SGD | $1.3700 | $1.3600 | $1.3800 | $1.3600 | $1.3800 | 54,000 | |
| 2025-04-07 | F17.SI | SGD | $1.3700 | $1.3500 | $1.4400 | $1.3700 | $1.3900 | 239,700 | |
| 2025-04-04 | F17.SI | SGD | $1.4500 | $1.4500 | $1.4700 | $1.4500 | $1.4600 | 158,100 |