GuocoLand
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | F17.SI | SGD | $1.6800 | $1.6800 | $1.7000 | $1.6800 | $1.6900 | 195,000 | |
| 2025-07-31 | F17.SI | SGD | $1.6900 | $1.6600 | $1.7100 | $1.6800 | $1.6900 | 285,500 | |
| 2025-07-30 | F17.SI | SGD | $1.7200 | $1.7000 | $1.7200 | $1.7100 | $1.7200 | 328,800 | |
| 2025-07-29 | F17.SI | SGD | $1.7300 | $1.7100 | $1.7500 | $1.7200 | $1.7300 | 267,600 | |
| 2025-07-28 | F17.SI | SGD | $1.7500 | $1.7300 | $1.7700 | $1.7400 | $1.7500 | 815,100 | |
| 2025-07-25 | F17.SI | SGD | $1.7400 | $1.7000 | $1.7400 | $1.7300 | $1.7400 | 478,600 | |
| 2025-07-24 | F17.SI | SGD | $1.7200 | $1.7000 | $1.7400 | $1.7100 | $1.7200 | 636,500 | |
| 2025-07-23 | F17.SI | SGD | $1.7200 | $1.6900 | $1.7200 | $1.7100 | $1.7300 | 969,300 | |
| 2025-07-22 | F17.SI | SGD | $1.7100 | $1.6600 | $1.7100 | $1.7000 | $1.7100 | 906,200 | |
| 2025-07-21 | F17.SI | SGD | $1.6600 | $1.6400 | $1.6700 | $1.6500 | $1.6600 | 600,500 | |
| 2025-07-18 | F17.SI | SGD | $1.6500 | $1.6300 | $1.6600 | $1.6400 | $1.6500 | 270,600 | |
| 2025-07-17 | F17.SI | SGD | $1.6500 | $1.6200 | $1.6500 | $1.6200 | $1.6500 | 298,800 | |
| 2025-07-16 | F17.SI | SGD | $1.6200 | $1.6100 | $1.6300 | $1.6100 | $1.6200 | 122,900 | |
| 2025-07-15 | F17.SI | SGD | $1.6200 | $1.6100 | $1.6200 | $1.6100 | $1.6200 | 217,600 | |
| 2025-07-14 | F17.SI | SGD | $1.6100 | $1.5800 | $1.6200 | $1.6100 | $1.6200 | 935,200 | |
| 2025-07-11 | F17.SI | SGD | $1.5800 | $1.5700 | $1.5800 | $1.5700 | $1.5800 | 282,100 | |
| 2025-07-10 | F17.SI | SGD | $1.5800 | $1.5600 | $1.5800 | $1.5700 | $1.5800 | 520,600 | |
| 2025-07-09 | F17.SI | SGD | $1.5700 | $1.5400 | $1.5800 | $1.5500 | $1.5700 | 263,300 | |
| 2025-07-08 | F17.SI | SGD | $1.5400 | $1.5200 | $1.5400 | $1.5300 | $1.5400 | 25,000 | |
| 2025-07-07 | F17.SI | SGD | $1.5300 | $1.5300 | $1.5400 | $1.5300 | $1.5400 | 88,800 | |
| 2025-07-04 | F17.SI | SGD | $1.5400 | $1.5300 | $1.5500 | $1.5300 | $1.5400 | 109,600 | |
| 2025-07-03 | F17.SI | SGD | $1.5700 | $1.5500 | $1.5700 | $1.5500 | $1.5700 | 188,000 | |
| 2025-07-02 | F17.SI | SGD | $1.5500 | $1.5200 | $1.5600 | $1.5400 | $1.5500 | 559,800 | |
| 2025-07-01 | F17.SI | SGD | $1.5200 | $1.4900 | $1.5200 | $1.5100 | $1.5200 | 208,000 | |
| 2025-06-30 | F17.SI | SGD | $1.5000 | $1.4800 | $1.5000 | $1.4900 | $1.5000 | 33,100 | |
| 2025-06-27 | F17.SI | SGD | $1.4800 | $1.4800 | $1.4900 | $1.4800 | $1.4900 | 81,100 | |
| 2025-06-26 | F17.SI | SGD | $1.4800 | $1.4600 | $1.4800 | $1.4700 | $1.4800 | 59,300 | |
| 2025-06-25 | F17.SI | SGD | $1.4700 | $1.4500 | $1.4700 | $1.4600 | $1.4700 | 30,000 | |
| 2025-06-24 | F17.SI | SGD | $1.4600 | $1.4400 | $1.4600 | $1.4500 | $1.4600 | 99,100 | |
| 2025-06-23 | F17.SI | SGD | $1.4400 | $1.4300 | $1.4500 | $1.4400 | $1.4500 | 50,900 | |
| 2025-06-20 | F17.SI | SGD | $1.4500 | $1.4400 | $1.4500 | $1.4500 | $1.4600 | 22,200 | |
| 2025-06-19 | F17.SI | SGD | $1.4400 | $1.4400 | $1.4700 | $1.4400 | $1.4500 | 53,700 | |
| 2025-06-18 | F17.SI | SGD | $1.4600 | $1.4500 | $1.4600 | $1.4500 | $1.4600 | 19,500 | |
| 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 |