GuocoLand
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-11-24 | F17.SI | SGD | $1.5700 | $1.5600 | $1.5800 | $1.5700 | $1.5800 | 37,500 | |
| 2022-11-23 | F17.SI | SGD | $1.5500 | $1.5500 | $1.5700 | $1.5500 | $1.5700 | 29,800 | |
| 2022-11-22 | F17.SI | SGD | $1.5600 | $1.5500 | $1.5700 | $1.5500 | $1.5600 | 85,400 | |
| 2022-11-21 | F17.SI | SGD | $1.5700 | $1.5600 | $1.5700 | $1.5600 | $1.5700 | 34,400 | |
| 2022-11-18 | F17.SI | SGD | $1.5800 | $1.5600 | $1.5800 | $1.5600 | $1.5800 | 70,900 | |
| 2022-11-17 | F17.SI | SGD | $1.5800 | $1.5700 | $1.5900 | $1.5700 | $1.5800 | 35,700 | |
| 2022-11-16 | F17.SI | SGD | $1.5900 | $1.5600 | $1.6000 | $1.5800 | $1.5900 | 105,800 | |
| 2022-11-15 | F17.SI | SGD | $1.6000 | $1.5900 | $1.6000 | $1.5900 | $1.6000 | 36,000 | |
| 2022-11-14 | F17.SI | SGD | $1.6000 | $1.5900 | $1.6100 | $1.5900 | $1.6000 | 251,300 | |
| 2022-11-11 | F17.SI | SGD | $1.6000 | $1.5800 | $1.6000 | $1.5900 | $1.6000 | 156,800 | |
| 2022-11-10 | F17.SI | SGD | $1.5700 | $1.5500 | $1.5800 | $1.5700 | $1.5800 | 63,900 | |
| 2022-11-09 | F17.SI | SGD | $1.5800 | $1.5700 | $1.5800 | $1.5700 | $1.5800 | 44,100 | |
| 2022-11-08 | F17.SI | SGD | $1.5700 | $1.5600 | $1.5800 | $1.5600 | $1.5700 | 42,000 | |
| 2022-11-07 | F17.SI | SGD | $1.5700 | $1.5700 | $1.5900 | $1.5700 | $1.5800 | 104,800 | |
| 2022-11-04 | F17.SI | SGD | $1.5700 | $1.5500 | $1.5800 | $1.5700 | $1.5800 | 100,700 | |
| 2022-11-03 | F17.SI | SGD | $1.5600 | $1.5400 | $1.5700 | $1.5500 | $1.5600 | 130,600 | |
| 2022-11-02 | F17.SI | SGD | $1.5400 | $1.5400 | $1.5700 | $1.5400 | $1.5700 | 79,900 | |
| 2022-11-01 | F17.SI | SGD | $1.5700 | $1.5400 | $1.5800 | $1.5700 | $1.5800 | 217,600 | |
| 2022-10-31 | F17.SI | SGD | $1.5500 | $1.5300 | $1.5700 | $1.5400 | $1.5500 | 111,400 | |
| 2022-10-28 | F17.SI | SGD | $1.5300 | $1.5100 | $1.5500 | $1.5200 | $1.5300 | 143,700 | |
| 2022-10-27 | F17.SI | SGD | $1.5300 | $1.5200 | $1.5300 | $1.5300 | $1.5400 | 78,700 | |
| 2022-10-26 | F17.SI | SGD | XD | $1.5300 | $1.5000 | $1.5300 | $1.5200 | $1.5300 | 174,700 |
| 2022-10-25 | F17.SI | SGD | XD | $1.5000 | $1.5000 | $1.5400 | $1.5000 | $1.5100 | 281,500 |
| 2022-10-21 | F17.SI | SGD | CD | $1.5900 | $1.5800 | $1.6100 | $1.5900 | $1.6000 | 451,200 |
| 2022-10-20 | F17.SI | SGD | CD | $1.6100 | $1.5900 | $1.6100 | $1.6000 | $1.6100 | 149,300 |
| 2022-10-19 | F17.SI | SGD | CD | $1.6100 | $1.6000 | $1.6200 | $1.6000 | $1.6100 | 102,800 |
| 2022-10-18 | F17.SI | SGD | CD | $1.6200 | $1.6000 | $1.6200 | $1.6100 | $1.6200 | 224,400 |
| 2022-10-17 | F17.SI | SGD | CD | $1.6100 | $1.5800 | $1.6200 | $1.6000 | $1.6100 | 248,500 |
| 2022-10-14 | F17.SI | SGD | CD | $1.6400 | $1.6200 | $1.6400 | $1.6300 | $1.6400 | 91,100 |
| 2022-10-13 | F17.SI | SGD | CD | $1.6200 | $1.6100 | $1.6400 | $1.6200 | $1.6300 | 89,700 |
| 2022-10-12 | F17.SI | SGD | CD | $1.6400 | $1.6100 | $1.6400 | $1.6400 | $1.6500 | 176,100 |
| 2022-10-11 | F17.SI | SGD | CD | $1.6300 | $1.6300 | $1.6500 | $1.6300 | $1.6400 | 66,500 |
| 2022-10-10 | F17.SI | SGD | CD | $1.6300 | $1.6200 | $1.6600 | $1.6200 | $1.6400 | 116,700 |
| 2022-10-07 | F17.SI | SGD | CD | $1.6600 | $1.6600 | $1.6700 | $1.6500 | $1.6600 | 123,200 |
| 2022-10-06 | F17.SI | SGD | CD | $1.6400 | $1.6400 | $1.6800 | $1.6400 | $1.6500 | 85,200 |
| 2022-10-05 | F17.SI | SGD | CD | $1.6800 | $1.6500 | $1.6900 | $1.6700 | $1.6800 | 288,800 |
| 2022-10-04 | F17.SI | SGD | CD | $1.6700 | $1.6500 | $1.6700 | $1.6600 | $1.6700 | 185,400 |
| 2022-10-03 | F17.SI | SGD | CD | $1.6600 | $1.6400 | $1.6600 | $1.6400 | $1.6600 | 158,300 |
| 2022-09-30 | F17.SI | SGD | CD | $1.6500 | $1.6200 | $1.6500 | $1.6400 | $1.6600 | 258,800 |
| 2022-09-29 | F17.SI | SGD | CD | $1.6500 | $1.6300 | $1.6500 | $1.6400 | $1.6500 | 95,500 |
| 2022-09-28 | F17.SI | SGD | CD | $1.6400 | $1.6200 | $1.6700 | $1.6300 | $1.6400 | 294,800 |
| 2022-09-27 | F17.SI | SGD | CD | $1.6600 | $1.6600 | $1.6800 | $1.6600 | $1.6800 | 150,900 |
| 2022-09-26 | F17.SI | SGD | CD | $1.6800 | $1.6500 | $1.7200 | $1.6600 | $1.6800 | 464,100 |
| 2022-09-23 | F17.SI | SGD | CD | $1.7200 | $1.7100 | $1.7300 | $1.7100 | $1.7200 | 115,200 |
| 2022-09-22 | F17.SI | SGD | CD | $1.7300 | $1.7100 | $1.7400 | $1.7200 | $1.7300 | 256,600 |
| 2022-09-21 | F17.SI | SGD | CD | $1.7300 | $1.7300 | $1.7600 | $1.7300 | $1.7400 | 137,700 |
| 2022-09-20 | F17.SI | SGD | CD | $1.7600 | $1.7300 | $1.7700 | $1.7500 | $1.7600 | 158,900 |
| 2022-09-19 | F17.SI | SGD | CD | $1.7500 | $1.7300 | $1.7500 | $1.7400 | $1.7500 | 219,300 |
| 2022-09-16 | F17.SI | SGD | CD | $1.7400 | $1.7300 | $1.7500 | $1.7400 | $1.7500 | 267,800 |
| 2022-09-15 | F17.SI | SGD | CD | $1.7600 | $1.7500 | $1.7600 | $1.7500 | $1.7600 | 101,500 |