GuocoLand
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | F17.SI | SGD | $1.4900 | $1.4900 | $1.5000 | $1.4900 | $1.5000 | 34,600 | |
| 2024-04-17 | F17.SI | SGD | $1.4900 | $1.4900 | $1.4900 | $1.4900 | $1.5000 | 29,100 | |
| 2024-04-16 | F17.SI | SGD | $1.4800 | $1.4700 | $1.4900 | $1.4800 | $1.4900 | 103,900 | |
| 2024-04-15 | F17.SI | SGD | $1.4800 | $1.4800 | $1.5000 | $1.4800 | $1.4900 | 191,300 | |
| 2024-04-12 | F17.SI | SGD | $1.4900 | $1.4900 | $1.5100 | $1.4900 | $1.5000 | 169,200 | |
| 2024-04-11 | F17.SI | SGD | $1.5200 | $1.5100 | $1.5200 | $1.5100 | $1.5200 | 77,600 | |
| 2024-04-09 | F17.SI | SGD | $1.5100 | $1.5100 | $1.5200 | $1.5100 | $1.5200 | 47,200 | |
| 2024-04-08 | F17.SI | SGD | $1.5200 | $1.5200 | $1.5300 | $1.5200 | $1.5300 | 73,200 | |
| 2024-04-05 | F17.SI | SGD | $1.5300 | $1.5100 | $1.5300 | $1.5200 | $1.5300 | 89,300 | |
| 2024-04-04 | F17.SI | SGD | $1.5100 | $1.5000 | $1.5100 | $1.5100 | $1.5200 | 49,200 | |
| 2024-04-03 | F17.SI | SGD | $1.5000 | $1.4900 | $1.5100 | $1.4900 | $1.5000 | 71,700 | |
| 2024-04-02 | F17.SI | SGD | $1.5200 | $1.5000 | $1.5200 | $1.5000 | $1.5100 | 69,800 | |
| 2024-04-01 | F17.SI | SGD | $1.5100 | $1.5100 | $1.5200 | $1.5000 | $1.5200 | 111,400 | |
| 2024-03-28 | F17.SI | SGD | $1.5000 | $1.5000 | $1.5200 | $1.5000 | $1.5200 | 22,400 | |
| 2024-03-27 | F17.SI | SGD | $1.5200 | $1.5200 | $1.5300 | $1.5100 | $1.5200 | 107,000 | |
| 2024-03-26 | F17.SI | SGD | $1.5300 | $1.5000 | $1.5400 | $1.5300 | $1.5400 | 377,200 | |
| 2024-03-25 | F17.SI | SGD | $1.5100 | $1.4700 | $1.5300 | $1.5100 | $1.5200 | 354,400 | |
| 2024-03-22 | F17.SI | SGD | $1.4700 | $1.4600 | $1.4700 | $1.4600 | $1.4700 | 33,400 | |
| 2024-03-21 | F17.SI | SGD | $1.4600 | $1.4600 | $1.4700 | $1.4600 | $1.4800 | 47,100 | |
| 2024-03-20 | F17.SI | SGD | $1.4600 | $1.4500 | $1.4600 | $1.4600 | $1.4700 | 43,900 | |
| 2024-03-19 | F17.SI | SGD | $1.4600 | $1.4400 | $1.4700 | $1.4600 | $1.4700 | 80,600 | |
| 2024-03-18 | F17.SI | SGD | $1.4400 | $1.4400 | $1.4500 | $1.4400 | $1.4500 | 30,500 | |
| 2024-03-15 | F17.SI | SGD | $1.4300 | $1.4300 | $1.4500 | $1.4300 | $1.4400 | 38,200 | |
| 2024-03-14 | F17.SI | SGD | $1.4500 | $1.4300 | $1.4500 | $1.4300 | $1.4500 | 98,300 | |
| 2024-03-13 | F17.SI | SGD | $1.4400 | $1.4300 | $1.4400 | $1.4400 | $1.4500 | 66,300 | |
| 2024-03-12 | F17.SI | SGD | $1.4400 | $1.4300 | $1.4400 | $1.4300 | $1.4400 | 1,400 | |
| 2024-03-11 | F17.SI | SGD | $1.4400 | $1.4300 | $1.4400 | $1.4300 | $1.4400 | 27,800 | |
| 2024-03-08 | F17.SI | SGD | $1.4400 | $1.4300 | $1.4400 | $1.4300 | $1.4400 | 41,200 | |
| 2024-03-07 | F17.SI | SGD | $1.4300 | $1.4300 | $1.4300 | $1.4300 | $1.4400 | 49,800 | |
| 2024-03-06 | F17.SI | SGD | $1.4300 | $1.4300 | $1.4300 | $1.4200 | $1.4300 | 38,700 | |
| 2024-03-05 | F17.SI | SGD | $1.4200 | $1.4200 | $1.4300 | $1.4200 | $1.4400 | 9,000 | |
| 2024-03-04 | F17.SI | SGD | $1.4300 | $1.4300 | $1.4400 | $1.4300 | $1.4500 | 102,600 | |
| 2024-03-01 | F17.SI | SGD | $1.4400 | $1.4400 | $1.4500 | $1.4300 | $1.4500 | 27,100 | |
| 2024-02-29 | F17.SI | SGD | $1.4400 | $1.4400 | $1.4400 | $1.4300 | $1.4400 | 500 | |
| 2024-02-28 | F17.SI | SGD | $1.4400 | $1.4400 | $1.4400 | $1.4300 | $1.4400 | 27,400 | |
| 2024-02-27 | F17.SI | SGD | $1.4200 | $1.4200 | $1.4400 | $1.4200 | $1.4400 | 134,800 | |
| 2024-02-26 | F17.SI | SGD | $1.4300 | $1.4300 | $1.4500 | $1.4300 | $1.4400 | 22,600 | |
| 2024-02-23 | F17.SI | SGD | $1.4500 | $1.4500 | $1.4600 | $1.4400 | $1.4500 | 19,100 | |
| 2024-02-22 | F17.SI | SGD | $1.4400 | $1.4400 | $1.4600 | $1.4400 | $1.4500 | 27,100 | |
| 2024-02-21 | F17.SI | SGD | $1.4600 | $1.4400 | $1.4600 | $1.4500 | $1.4600 | 6,800 | |
| 2024-02-20 | F17.SI | SGD | $1.4600 | $1.4500 | $1.4600 | $1.4500 | $1.4600 | 24,300 | |
| 2024-02-19 | F17.SI | SGD | $1.4600 | $1.4500 | $1.4600 | $1.4500 | $1.4600 | 94,600 | |
| 2024-02-16 | F17.SI | SGD | $1.4700 | $1.4500 | $1.4800 | $1.4600 | $1.4700 | 15,500 | |
| 2024-02-15 | F17.SI | SGD | $1.4500 | $1.4200 | $1.4600 | $1.4400 | $1.4500 | 15,800 | |
| 2024-02-14 | F17.SI | SGD | $1.4700 | $1.4400 | $1.4700 | $1.4500 | $1.4700 | 8,400 | |
| 2024-02-13 | F17.SI | SGD | $1.4500 | $1.4400 | $1.4500 | $1.4300 | $1.4500 | 12,900 | |
| 2024-02-09 | F17.SI | SGD | $1.4400 | $1.4400 | $1.4400 | $1.4400 | $1.4500 | 100 | |
| 2024-02-08 | F17.SI | SGD | $1.4500 | $1.4400 | $1.4500 | $1.4500 | $1.4600 | 40,400 | |
| 2024-02-07 | F17.SI | SGD | $1.4500 | $1.4000 | $1.4700 | $1.4300 | $1.4500 | 162,600 | |
| 2024-02-06 | F17.SI | SGD | $1.4700 | $1.4500 | $1.4700 | $1.4500 | $1.4700 | 9,300 |