GuocoLand
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-09-14 | F17.SI | SGD | CD | $1.7600 | $1.7500 | $1.7600 | $1.7500 | $1.7600 | 392,500 |
| 2022-09-13 | F17.SI | SGD | CD | $1.7800 | $1.7800 | $1.8100 | $1.7800 | $1.8000 | 363,900 |
| 2022-09-12 | F17.SI | SGD | CD | $1.8000 | $1.7800 | $1.8000 | $1.7900 | $1.8000 | 611,100 |
| 2022-09-09 | F17.SI | SGD | CD | $1.7800 | $1.7400 | $1.7800 | $1.7700 | $1.7800 | 908,300 |
| 2022-09-08 | F17.SI | SGD | CD | $1.7400 | $1.7100 | $1.7600 | $1.7400 | $1.7500 | 992,500 |
| 2022-09-07 | F17.SI | SGD | CD | $1.7100 | $1.6800 | $1.7200 | $1.7100 | $1.7200 | 811,700 |
| 2022-09-06 | F17.SI | SGD | CD | $1.6900 | $1.6700 | $1.6900 | $1.6800 | $1.6900 | 489,400 |
| 2022-09-05 | F17.SI | SGD | CD | $1.6600 | $1.6500 | $1.6700 | $1.6600 | $1.6700 | 165,400 |
| 2022-09-02 | F17.SI | SGD | CD | $1.6700 | $1.6700 | $1.6800 | $1.6600 | $1.6700 | 314,600 |
| 2022-09-01 | F17.SI | SGD | CD | $1.6700 | $1.6700 | $1.6900 | $1.6700 | $1.6800 | 112,300 |
| 2022-08-31 | F17.SI | SGD | CD | $1.6800 | $1.6700 | $1.7000 | $1.6700 | $1.6900 | 327,500 |
| 2022-08-30 | F17.SI | SGD | CD | $1.6900 | $1.6700 | $1.7000 | $1.6900 | $1.7000 | 452,200 |
| 2022-08-29 | F17.SI | SGD | $1.6700 | $1.6500 | $1.6700 | $1.6600 | $1.6700 | 103,500 | |
| 2022-08-26 | F17.SI | SGD | $1.6800 | $1.6700 | $1.6900 | $1.6800 | $1.6900 | 137,400 | |
| 2022-08-25 | F17.SI | SGD | $1.6800 | $1.6600 | $1.6800 | $1.6700 | $1.6800 | 235,800 | |
| 2022-08-24 | F17.SI | SGD | $1.6700 | $1.6400 | $1.6700 | $1.6500 | $1.6700 | 301,000 | |
| 2022-08-23 | F17.SI | SGD | $1.6400 | $1.6300 | $1.6500 | $1.6400 | $1.6500 | 174,500 | |
| 2022-08-22 | F17.SI | SGD | $1.6400 | $1.6400 | $1.6500 | $1.6400 | $1.6500 | 79,100 | |
| 2022-08-19 | F17.SI | SGD | $1.6600 | $1.6600 | $1.6600 | $1.6500 | $1.6600 | 104,200 | |
| 2022-08-18 | F17.SI | SGD | $1.6600 | $1.6600 | $1.6600 | $1.6600 | $1.6700 | 124,000 | |
| 2022-08-17 | F17.SI | SGD | $1.6700 | $1.6500 | $1.6700 | $1.6600 | $1.6700 | 232,600 | |
| 2022-08-16 | F17.SI | SGD | $1.6600 | $1.6500 | $1.6600 | $1.6500 | $1.6600 | 184,400 | |
| 2022-08-15 | F17.SI | SGD | $1.6500 | $1.6200 | $1.6500 | $1.6400 | $1.6500 | 184,400 | |
| 2022-08-12 | F17.SI | SGD | $1.6200 | $1.6200 | $1.6300 | $1.6200 | $1.6300 | 76,200 | |
| 2022-08-11 | F17.SI | SGD | $1.6300 | $1.6200 | $1.6300 | $1.6200 | $1.6300 | 118,300 | |
| 2022-08-10 | F17.SI | SGD | $1.6200 | $1.6100 | $1.6200 | $1.6100 | $1.6200 | 151,200 | |
| 2022-08-08 | F17.SI | SGD | $1.6100 | $1.6100 | $1.6200 | $1.6100 | $1.6200 | 23,900 | |
| 2022-08-05 | F17.SI | SGD | $1.6200 | $1.6000 | $1.6200 | $1.6100 | $1.6200 | 49,600 | |
| 2022-08-04 | F17.SI | SGD | $1.6100 | $1.6000 | $1.6100 | $1.6000 | $1.6100 | 74,300 | |
| 2022-08-03 | F17.SI | SGD | $1.6100 | $1.5900 | $1.6100 | $1.6000 | $1.6100 | 8,300 | |
| 2022-08-02 | F17.SI | SGD | $1.6000 | $1.5900 | $1.6100 | $1.6000 | $1.6100 | 60,200 | |
| 2022-08-01 | F17.SI | SGD | $1.6100 | $1.6100 | $1.6300 | $1.6100 | $1.6200 | 167,900 | |
| 2022-07-29 | F17.SI | SGD | $1.6000 | $1.6000 | $1.6100 | $1.5900 | $1.6000 | 28,000 | |
| 2022-07-28 | F17.SI | SGD | $1.6100 | $1.6000 | $1.6100 | $1.6000 | $1.6100 | 92,600 | |
| 2022-07-27 | F17.SI | SGD | $1.6100 | $1.5900 | $1.6100 | $1.5900 | $1.6100 | 58,100 | |
| 2022-07-26 | F17.SI | SGD | $1.5900 | $1.5900 | $1.6100 | $1.5900 | $1.6000 | 42,700 | |
| 2022-07-25 | F17.SI | SGD | $1.6000 | $1.6000 | $1.6200 | $1.6000 | $1.6100 | 43,200 | |
| 2022-07-22 | F17.SI | SGD | $1.6200 | $1.5900 | $1.6200 | $1.6100 | $1.6200 | 72,900 | |
| 2022-07-21 | F17.SI | SGD | $1.6000 | $1.5900 | $1.6000 | $1.5900 | $1.6000 | 5,900 | |
| 2022-07-20 | F17.SI | SGD | $1.5900 | $1.5800 | $1.5900 | $1.5800 | $1.5900 | 14,900 | |
| 2022-07-19 | F17.SI | SGD | $1.5700 | $1.5700 | $1.5800 | $1.5700 | $1.5800 | 39,100 | |
| 2022-07-18 | F17.SI | SGD | $1.6000 | $1.5800 | $1.6000 | $1.5900 | $1.6000 | 12,600 | |
| 2022-07-15 | F17.SI | SGD | $1.6000 | $1.5700 | $1.6000 | $1.5800 | $1.6100 | 68,700 | |
| 2022-07-14 | F17.SI | SGD | $1.5900 | $1.5800 | $1.5900 | $1.5800 | $1.5900 | 81,400 | |
| 2022-07-13 | F17.SI | SGD | $1.5800 | $1.5600 | $1.5800 | $1.5700 | $1.5800 | 7,100 | |
| 2022-07-12 | F17.SI | SGD | $1.5700 | $1.5600 | $1.5800 | $1.5600 | $1.5700 | 22,800 | |
| 2022-07-08 | F17.SI | SGD | $1.5800 | $1.5700 | $1.5900 | $1.5700 | $1.5800 | 22,900 | |
| 2022-07-07 | F17.SI | SGD | $1.5800 | $1.5700 | $1.5800 | $1.5700 | $1.5800 | 8,400 | |
| 2022-07-06 | F17.SI | SGD | $1.5700 | $1.5600 | $1.5900 | $1.5600 | $1.5700 | 30,800 | |
| 2022-07-05 | F17.SI | SGD | $1.5700 | $1.5600 | $1.5900 | $1.5700 | $1.5800 | 34,700 |