GuocoLand
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-09-15 | F17.SI | SGD | CD | $1.6400 | $1.6400 | $1.6700 | $1.6400 | $1.6500 | 148,800 |
| 2021-09-14 | F17.SI | SGD | CD | $1.6500 | $1.6500 | $1.6700 | $1.6500 | $1.6700 | 92,100 |
| 2021-09-13 | F17.SI | SGD | CD | $1.6400 | $1.6400 | $1.6600 | $1.6400 | $1.6600 | 172,500 |
| 2021-09-10 | F17.SI | SGD | CD | $1.6500 | $1.6400 | $1.6700 | $1.6500 | $1.6600 | 97,200 |
| 2021-09-09 | F17.SI | SGD | CD | $1.6500 | $1.6500 | $1.6600 | $1.6500 | $1.6600 | 110,400 |
| 2021-09-08 | F17.SI | SGD | CD | $1.6700 | $1.6500 | $1.6700 | $1.6600 | $1.6700 | 103,100 |
| 2021-09-07 | F17.SI | SGD | CD | $1.6600 | $1.6600 | $1.6800 | $1.6600 | $1.6700 | 52,000 |
| 2021-09-06 | F17.SI | SGD | CD | $1.6700 | $1.6500 | $1.6700 | $1.6600 | $1.6700 | 66,300 |
| 2021-09-03 | F17.SI | SGD | CD | $1.6600 | $1.6600 | $1.6700 | $1.6600 | $1.6700 | 122,100 |
| 2021-09-02 | F17.SI | SGD | CD | $1.6600 | $1.6500 | $1.6700 | $1.6500 | $1.6600 | 243,700 |
| 2021-09-01 | F17.SI | SGD | CD | $1.6400 | $1.6300 | $1.6500 | $1.6400 | $1.6500 | 134,900 |
| 2021-08-31 | F17.SI | SGD | CD | $1.6400 | $1.6400 | $1.6500 | $1.6400 | $1.6500 | 137,700 |
| 2021-08-30 | F17.SI | SGD | CD | $1.6500 | $1.6400 | $1.6600 | $1.6400 | $1.6500 | 161,400 |
| 2021-08-27 | F17.SI | SGD | CD | $1.6500 | $1.6300 | $1.6500 | $1.6400 | $1.6500 | 367,200 |
| 2021-08-26 | F17.SI | SGD | $1.6200 | $1.6100 | $1.6200 | $1.6100 | $1.6200 | 17,700 | |
| 2021-08-25 | F17.SI | SGD | $1.6200 | $1.6000 | $1.6200 | $1.6100 | $1.6200 | 35,600 | |
| 2021-08-24 | F17.SI | SGD | $1.6200 | $1.6100 | $1.6300 | $1.6100 | $1.6300 | 30,700 | |
| 2021-08-23 | F17.SI | SGD | $1.6100 | $1.6100 | $1.6200 | $1.6100 | $1.6200 | 11,800 | |
| 2021-08-20 | F17.SI | SGD | $1.6100 | $1.6000 | $1.6100 | $1.6000 | $1.6100 | 61,900 | |
| 2021-08-19 | F17.SI | SGD | $1.6000 | $1.6000 | $1.6200 | $1.6000 | $1.6100 | 112,400 | |
| 2021-08-18 | F17.SI | SGD | $1.6300 | $1.6200 | $1.6300 | $1.6200 | $1.6300 | 10,600 | |
| 2021-08-17 | F17.SI | SGD | $1.6100 | $1.6100 | $1.6500 | $1.6100 | $1.6300 | 94,700 | |
| 2021-08-16 | F17.SI | SGD | $1.6500 | $1.6300 | $1.6500 | $1.6300 | $1.6500 | 91,100 | |
| 2021-08-13 | F17.SI | SGD | $1.6500 | $1.6200 | $1.6500 | $1.6400 | $1.6500 | 170,400 | |
| 2021-08-12 | F17.SI | SGD | $1.6300 | $1.6000 | $1.6300 | $1.6100 | $1.6300 | 45,800 | |
| 2021-08-11 | F17.SI | SGD | $1.6100 | $1.6100 | $1.6300 | $1.6100 | $1.6200 | 38,000 | |
| 2021-08-10 | F17.SI | SGD | $1.6300 | $1.6100 | $1.6300 | $1.6100 | $1.6300 | 93,900 | |
| 2021-08-06 | F17.SI | SGD | $1.6200 | $1.6000 | $1.6200 | $1.6000 | $1.6200 | 103,800 | |
| 2021-08-05 | F17.SI | SGD | $1.6100 | $1.6100 | $1.6200 | $1.6100 | $1.6200 | 91,700 | |
| 2021-08-04 | F17.SI | SGD | $1.6200 | $1.5900 | $1.6200 | $1.6100 | $1.6200 | 189,700 | |
| 2021-08-03 | F17.SI | SGD | $1.6000 | $1.5900 | $1.6000 | $1.5900 | $1.6100 | 75,900 | |
| 2021-08-02 | F17.SI | SGD | $1.6100 | $1.5900 | $1.6200 | $1.5900 | $1.6100 | 292,800 | |
| 2021-07-30 | F17.SI | SGD | $1.6000 | $1.5800 | $1.6100 | $1.5900 | $1.6000 | 139,700 | |
| 2021-07-29 | F17.SI | SGD | $1.5800 | $1.5800 | $1.6000 | $1.5800 | $1.6000 | 137,900 | |
| 2021-07-28 | F17.SI | SGD | $1.5800 | $1.5800 | $1.6100 | $1.5800 | $1.5900 | 59,100 | |
| 2021-07-27 | F17.SI | SGD | $1.6000 | $1.5700 | $1.6100 | $1.5800 | $1.6000 | 143,500 | |
| 2021-07-26 | F17.SI | SGD | $1.6100 | $1.5900 | $1.6100 | $1.5900 | $1.6100 | 320,300 | |
| 2021-07-23 | F17.SI | SGD | $1.5800 | $1.5800 | $1.5900 | $1.5800 | $1.5900 | 321,100 | |
| 2021-07-22 | F17.SI | SGD | $1.5800 | $1.5500 | $1.5800 | $1.5700 | $1.5800 | 275,600 | |
| 2021-07-21 | F17.SI | SGD | $1.5700 | $1.5600 | $1.5800 | $1.5600 | $1.5700 | 114,800 | |
| 2021-07-19 | F17.SI | SGD | $1.5700 | $1.5600 | $1.5800 | $1.5600 | $1.5700 | 202,900 | |
| 2021-07-16 | F17.SI | SGD | $1.5900 | $1.5800 | $1.5900 | $1.5800 | $1.5900 | 65,500 | |
| 2021-07-15 | F17.SI | SGD | $1.5800 | $1.5800 | $1.5900 | $1.5800 | $1.5900 | 47,700 | |
| 2021-07-14 | F17.SI | SGD | $1.5900 | $1.5800 | $1.5900 | $1.5800 | $1.5900 | 41,600 | |
| 2021-07-13 | F17.SI | SGD | $1.5800 | $1.5800 | $1.5900 | $1.5800 | $1.5900 | 59,700 | |
| 2021-07-12 | F17.SI | SGD | $1.5800 | $1.5800 | $1.5900 | $1.5800 | $1.5900 | 24,900 | |
| 2021-07-09 | F17.SI | SGD | $1.5900 | $1.5700 | $1.5900 | $1.5800 | $1.5900 | 49,300 | |
| 2021-07-08 | F17.SI | SGD | $1.5900 | $1.5600 | $1.5900 | $1.5700 | $1.5900 | 151,400 | |
| 2021-07-07 | F17.SI | SGD | $1.5800 | $1.5800 | $1.5900 | $1.5800 | $1.5900 | 118,600 | |
| 2021-07-06 | F17.SI | SGD | $1.5900 | $1.5800 | $1.6000 | $1.5900 | $1.6000 | 97,300 |