GuocoLand
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | F17.SI | SGD | $1.4800 | $1.4600 | $1.4800 | $1.4600 | $1.4800 | 43,600 | |
| 2025-03-28 | F17.SI | SGD | $1.4800 | $1.4700 | $1.4800 | $1.4700 | $1.4800 | 75,200 | |
| 2025-03-27 | F17.SI | SGD | $1.4800 | $1.4700 | $1.4800 | $1.4700 | $1.4800 | 23,600 | |
| 2025-03-26 | F17.SI | SGD | $1.4800 | $1.4700 | $1.4800 | $1.4700 | $1.4800 | 5,100 | |
| 2025-03-25 | F17.SI | SGD | $1.4700 | $1.4700 | $1.4800 | $1.4700 | $1.4800 | 22,200 | |
| 2025-03-24 | F17.SI | SGD | $1.4700 | $1.4700 | $1.4700 | $1.4700 | $1.4800 | 12,000 | |
| 2025-03-21 | F17.SI | SGD | $1.4800 | $1.4800 | $1.4800 | $1.4700 | $1.4800 | 5,600 | |
| 2025-03-20 | F17.SI | SGD | $1.4700 | $1.4700 | $1.4800 | $1.4600 | $1.4800 | 44,200 | |
| 2025-03-19 | F17.SI | SGD | $1.4800 | $1.4600 | $1.4800 | $1.4700 | $1.4800 | 14,000 | |
| 2025-03-18 | F17.SI | SGD | $1.4800 | $1.4700 | $1.4800 | $1.4700 | $1.4800 | 24,000 | |
| 2025-03-17 | F17.SI | SGD | $1.4600 | $1.4500 | $1.4700 | $1.4600 | $1.4700 | 35,600 | |
| 2025-03-14 | F17.SI | SGD | $1.4500 | $1.4500 | $1.4700 | $1.4500 | $1.4700 | 8,100 | |
| 2025-03-13 | F17.SI | SGD | $1.4500 | $1.4500 | $1.4700 | $1.4500 | $1.4700 | 121,500 | |
| 2025-03-12 | F17.SI | SGD | $1.4700 | $1.4600 | $1.4700 | $1.4600 | $1.4700 | 7,500 | |
| 2025-03-11 | F17.SI | SGD | $1.4600 | $1.4500 | $1.4600 | $1.4600 | $1.4700 | 74,000 | |
| 2025-03-10 | F17.SI | SGD | $1.4800 | $1.4700 | $1.4800 | $1.4600 | $1.4800 | 18,800 | |
| 2025-03-07 | F17.SI | SGD | $1.4700 | $1.4600 | $1.4800 | $1.4700 | $1.4800 | 58,000 | |
| 2025-03-06 | F17.SI | SGD | $1.4700 | $1.4700 | $1.4800 | $1.4700 | $1.4800 | 11,200 | |
| 2025-03-05 | F17.SI | SGD | $1.4700 | $1.4600 | $1.4800 | $1.4700 | $1.4800 | 73,800 | |
| 2025-03-04 | F17.SI | SGD | $1.4700 | $1.4600 | $1.4700 | $1.4700 | $1.4800 | 71,500 | |
| 2025-03-03 | F17.SI | SGD | $1.4500 | $1.4500 | $1.4600 | $1.4500 | $1.4600 | 30,500 | |
| 2025-02-28 | F17.SI | SGD | $1.4500 | $1.4500 | $1.4800 | $1.4500 | $1.4700 | 30,100 | |
| 2025-02-27 | F17.SI | SGD | $1.4600 | $1.4500 | $1.4600 | $1.4600 | $1.4700 | 139,000 | |
| 2025-02-26 | F17.SI | SGD | $1.4600 | $1.4600 | $1.4800 | $1.4500 | $1.4700 | 37,200 | |
| 2025-02-25 | F17.SI | SGD | $1.4600 | $1.4600 | $1.4600 | $1.4500 | $1.4700 | 25,100 | |
| 2025-02-24 | F17.SI | SGD | $1.4700 | $1.4500 | $1.4700 | $1.4600 | $1.4700 | 73,100 | |
| 2025-02-21 | F17.SI | SGD | $1.4500 | $1.4400 | $1.4600 | $1.4500 | $1.4600 | 71,800 | |
| 2025-02-20 | F17.SI | SGD | $1.4500 | $1.4400 | $1.4500 | $1.4400 | $1.4500 | 66,900 | |
| 2025-02-19 | F17.SI | SGD | $1.4500 | $1.4500 | $1.4600 | $1.4500 | $1.4600 | 14,500 | |
| 2025-02-18 | F17.SI | SGD | $1.4500 | $1.4500 | $1.4600 | $1.4500 | $1.4700 | 27,800 | |
| 2025-02-17 | F17.SI | SGD | $1.4500 | $1.4500 | $1.4600 | $1.4500 | $1.4600 | 29,700 | |
| 2025-02-14 | F17.SI | SGD | $1.4600 | $1.4500 | $1.4600 | $1.4500 | $1.4700 | 112,000 | |
| 2025-02-13 | F17.SI | SGD | $1.4400 | $1.4400 | $1.4500 | $1.4400 | $1.4500 | 55,100 | |
| 2025-02-12 | F17.SI | SGD | $1.4400 | $1.4400 | $1.4600 | $1.4400 | $1.4600 | 177,600 | |
| 2025-02-11 | F17.SI | SGD | $1.4500 | $1.4500 | $1.4500 | $1.4400 | $1.4500 | 169,900 | |
| 2025-02-10 | F17.SI | SGD | $1.4400 | $1.4400 | $1.4500 | $1.4400 | $1.4500 | 112,000 | |
| 2025-02-07 | F17.SI | SGD | $1.4400 | $1.4400 | $1.4500 | $1.4400 | $1.4500 | 18,800 | |
| 2025-02-06 | F17.SI | SGD | $1.4400 | $1.4300 | $1.4500 | $1.4300 | $1.4400 | 53,800 | |
| 2025-02-05 | F17.SI | SGD | $1.4400 | $1.4400 | $1.4600 | $1.4400 | $1.4500 | 24,200 | |
| 2025-02-04 | F17.SI | SGD | $1.4500 | $1.4500 | $1.4600 | $1.4400 | $1.4500 | 20,100 | |
| 2025-02-03 | F17.SI | SGD | $1.4400 | $1.4400 | $1.4500 | $1.4400 | $1.4600 | 15,800 | |
| 2025-01-31 | F17.SI | SGD | $1.4600 | $1.4400 | $1.4600 | $1.4400 | $1.4600 | 31,500 | |
| 2025-01-28 | F17.SI | SGD | $1.4500 | $1.4500 | $1.4500 | $1.4500 | $1.4700 | 3,200 | |
| 2025-01-27 | F17.SI | SGD | $1.4500 | $1.4500 | $1.4500 | $1.4500 | $1.4600 | 3,500 | |
| 2025-01-24 | F17.SI | SGD | $1.4600 | $1.4400 | $1.4600 | $1.4500 | $1.4700 | 38,200 | |
| 2025-01-23 | F17.SI | SGD | $1.4600 | $1.4400 | $1.4600 | $1.4500 | $1.4600 | 10,700 | |
| 2025-01-22 | F17.SI | SGD | $1.4600 | $1.4600 | $1.4600 | $1.4500 | $1.4700 | 100 | |
| 2025-01-21 | F17.SI | SGD | $1.4600 | $1.4600 | $1.4600 | $1.4400 | $1.4600 | 51,900 | |
| 2025-01-20 | F17.SI | SGD | $1.4600 | $0.0000 | $0.0000 | $1.4500 | $1.4700 | 0 | |
| 2025-01-17 | F17.SI | SGD | $1.4600 | $1.4500 | $1.4600 | $1.4500 | $1.4600 | 5,700 |