GuocoLand
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-18 | F17.SI | SGD | CD | $1.4700 | $1.4500 | $1.4700 | $1.4600 | $1.4700 | 171,900 |
| 2020-09-17 | F17.SI | SGD | CD | $1.4500 | $1.4500 | $1.4600 | $1.4500 | $1.4600 | 14,000 |
| 2020-09-16 | F17.SI | SGD | CD | $1.4500 | $1.4400 | $1.4600 | $1.4500 | $1.4600 | 104,300 |
| 2020-09-15 | F17.SI | SGD | CD | $1.4400 | $1.4400 | $1.4500 | $1.4400 | $1.4500 | 17,700 |
| 2020-09-14 | F17.SI | SGD | CD | $1.4400 | $1.4300 | $1.4500 | $1.4400 | $1.4500 | 51,100 |
| 2020-09-11 | F17.SI | SGD | CD | $1.4300 | $1.4300 | $1.4600 | $1.4300 | $1.4500 | 23,600 |
| 2020-09-10 | F17.SI | SGD | CD | $1.4500 | $1.4300 | $1.4800 | $1.4300 | $1.4500 | 35,200 |
| 2020-09-09 | F17.SI | SGD | CD | $1.4400 | $1.4100 | $1.4600 | $1.4400 | $1.4500 | 213,400 |
| 2020-09-08 | F17.SI | SGD | CD | $1.4600 | $1.4400 | $1.4800 | $1.4600 | $1.4800 | 63,300 |
| 2020-09-07 | F17.SI | SGD | CD | $1.4500 | $1.4400 | $1.4500 | $1.4500 | $1.4600 | 55,900 |
| 2020-09-04 | F17.SI | SGD | CD | $1.4400 | $1.4400 | $1.4600 | $1.4400 | $1.4500 | 120,400 |
| 2020-09-03 | F17.SI | SGD | CD | $1.4600 | $1.4400 | $1.4700 | $1.4400 | $1.4600 | 47,500 |
| 2020-09-02 | F17.SI | SGD | CD | $1.4500 | $1.4400 | $1.4600 | $1.4500 | $1.4700 | 46,300 |
| 2020-09-01 | F17.SI | SGD | CD | $1.4400 | $1.4400 | $1.4600 | $1.4400 | $1.4500 | 70,900 |
| 2020-08-31 | F17.SI | SGD | CD | $1.4600 | $1.4400 | $1.4600 | $1.4500 | $1.4600 | 101,000 |
| 2020-08-28 | F17.SI | SGD | CD | $1.4600 | $1.4400 | $1.4600 | $1.4500 | $1.4600 | 94,800 |
| 2020-08-27 | F17.SI | SGD | CD | $1.4600 | $1.4300 | $1.4600 | $1.4500 | $1.4600 | 164,500 |
| 2020-08-26 | F17.SI | SGD | CD | $1.4600 | $1.4300 | $1.4600 | $1.4500 | $1.4600 | 92,500 |
| 2020-08-25 | F17.SI | SGD | CD | $1.4400 | $1.4200 | $1.4700 | $1.4400 | $1.4500 | 503,200 |
| 2020-08-24 | F17.SI | SGD | $1.4000 | $1.4000 | $1.4100 | $1.4000 | $1.4100 | 46,900 | |
| 2020-08-21 | F17.SI | SGD | $1.3900 | $1.3800 | $1.4000 | $1.3900 | $1.4000 | 50,900 | |
| 2020-08-20 | F17.SI | SGD | $1.3800 | $1.3800 | $1.3900 | $1.3800 | $1.3900 | 64,500 | |
| 2020-08-19 | F17.SI | SGD | $1.3800 | $1.3800 | $1.3900 | $1.3800 | $1.3900 | 35,700 | |
| 2020-08-18 | F17.SI | SGD | $1.3900 | $1.3900 | $1.4100 | $1.3900 | $1.4100 | 64,800 | |
| 2020-08-17 | F17.SI | SGD | $1.4000 | $1.4000 | $1.4100 | $1.4000 | $1.4200 | 62,600 | |
| 2020-08-14 | F17.SI | SGD | $1.4200 | $1.3900 | $1.4200 | $1.4000 | $1.4200 | 123,700 | |
| 2020-08-13 | F17.SI | SGD | $1.4200 | $1.4000 | $1.4300 | $1.4000 | $1.4200 | 118,600 | |
| 2020-08-12 | F17.SI | SGD | $1.3800 | $1.3800 | $1.4000 | $1.3800 | $1.3900 | 159,700 | |
| 2020-08-11 | F17.SI | SGD | $1.3900 | $1.3900 | $1.4100 | $1.3900 | $1.4100 | 64,100 | |
| 2020-08-07 | F17.SI | SGD | $1.4200 | $1.4000 | $1.4200 | $1.4000 | $1.4200 | 31,800 | |
| 2020-08-06 | F17.SI | SGD | $1.4200 | $1.3900 | $1.4200 | $1.4100 | $1.4200 | 44,200 | |
| 2020-08-05 | F17.SI | SGD | $1.3900 | $1.3900 | $1.4000 | $1.3900 | $1.4000 | 39,200 | |
| 2020-08-04 | F17.SI | SGD | $1.3900 | $1.3500 | $1.4300 | $1.3900 | $1.4000 | 71,400 | |
| 2020-08-03 | F17.SI | SGD | $1.3600 | $1.3500 | $1.3900 | $1.3600 | $1.3800 | 121,900 | |
| 2020-07-30 | F17.SI | SGD | $1.3900 | $1.3900 | $1.4200 | $1.3900 | $1.4100 | 197,900 | |
| 2020-07-29 | F17.SI | SGD | $1.4100 | $1.4000 | $1.4300 | $1.4100 | $1.4200 | 54,600 | |
| 2020-07-28 | F17.SI | SGD | $1.4100 | $1.4000 | $1.4500 | $1.4100 | $1.4200 | 94,400 | |
| 2020-07-27 | F17.SI | SGD | $1.4200 | $1.4000 | $1.4800 | $1.4100 | $1.4200 | 273,300 | |
| 2020-07-24 | F17.SI | SGD | $1.4700 | $1.4700 | $1.4800 | $1.4700 | $1.4800 | 36,500 | |
| 2020-07-23 | F17.SI | SGD | $1.4800 | $1.4700 | $1.5000 | $1.4800 | $1.5000 | 66,600 | |
| 2020-07-22 | F17.SI | SGD | $1.4900 | $1.4900 | $1.5100 | $1.4900 | $1.5000 | 93,600 | |
| 2020-07-21 | F17.SI | SGD | $1.4900 | $1.4800 | $1.5300 | $1.4900 | $1.5000 | 31,100 | |
| 2020-07-20 | F17.SI | SGD | $1.5200 | $1.4800 | $1.5300 | $1.5200 | $1.5300 | 333,500 | |
| 2020-07-17 | F17.SI | SGD | $1.5200 | $1.4700 | $1.5200 | $1.5200 | $1.5300 | 254,000 | |
| 2020-07-16 | F17.SI | SGD | $1.4600 | $1.4600 | $1.5000 | $1.4600 | $1.5000 | 78,400 | |
| 2020-07-15 | F17.SI | SGD | $1.4700 | $1.4700 | $1.5000 | $1.4700 | $1.5000 | 59,100 | |
| 2020-07-14 | F17.SI | SGD | $1.4600 | $1.4600 | $1.4900 | $1.4600 | $1.4800 | 116,100 | |
| 2020-07-13 | F17.SI | SGD | $1.4900 | $1.4700 | $1.5000 | $1.4800 | $1.5000 | 68,600 | |
| 2020-07-09 | F17.SI | SGD | $1.4900 | $1.4900 | $1.5000 | $1.4900 | $1.5000 | 2,100 | |
| 2020-07-08 | F17.SI | SGD | $1.4900 | $1.4900 | $1.5000 | $1.4900 | $1.5000 | 18,800 |