GuocoLand
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-11-23 | F17.SI | SGD | $1.4600 | $1.4600 | $1.4800 | $1.4600 | $1.4800 | 5,200 | |
| 2023-11-22 | F17.SI | SGD | $1.4600 | $1.4500 | $1.4700 | $1.4600 | $1.4700 | 60,900 | |
| 2023-11-21 | F17.SI | SGD | $1.4600 | $1.4600 | $1.4800 | $1.4600 | $1.4700 | 82,500 | |
| 2023-11-20 | F17.SI | SGD | $1.4700 | $1.4500 | $1.4700 | $1.4600 | $1.4700 | 40,300 | |
| 2023-11-17 | F17.SI | SGD | $1.4500 | $1.4500 | $1.4700 | $1.4500 | $1.4700 | 43,300 | |
| 2023-11-16 | F17.SI | SGD | $1.4500 | $1.4500 | $1.4800 | $1.4500 | $1.4700 | 84,800 | |
| 2023-11-15 | F17.SI | SGD | $1.4600 | $1.4600 | $1.4800 | $1.4600 | $1.4700 | 129,200 | |
| 2023-11-14 | F17.SI | SGD | $1.4500 | $1.4500 | $1.4600 | $1.4500 | $1.4600 | 68,100 | |
| 2023-11-10 | F17.SI | SGD | $1.4500 | $1.4500 | $1.4800 | $1.4500 | $1.4600 | 48,600 | |
| 2023-11-09 | F17.SI | SGD | $1.4900 | $1.4800 | $1.5000 | $1.4800 | $1.4900 | 30,900 | |
| 2023-11-08 | F17.SI | SGD | XD | $1.5200 | $1.4600 | $1.5200 | $1.4700 | $1.5200 | 127,800 |
| 2023-11-07 | F17.SI | SGD | XD | $1.4800 | $1.4700 | $1.5000 | $1.4800 | $1.5000 | 78,700 |
| 2023-11-06 | F17.SI | SGD | CD | $1.5500 | $1.5300 | $1.5600 | $1.5500 | $1.5600 | 281,300 |
| 2023-11-03 | F17.SI | SGD | CD | $1.5300 | $1.5200 | $1.5400 | $1.5200 | $1.5300 | 83,300 |
| 2023-11-02 | F17.SI | SGD | CD | $1.5100 | $1.5100 | $1.5100 | $1.5100 | $1.5200 | 13,300 |
| 2023-11-01 | F17.SI | SGD | CD | $1.5000 | $1.5000 | $1.5200 | $1.5000 | $1.5100 | 19,300 |
| 2023-10-31 | F17.SI | SGD | CD | $1.5100 | $1.5000 | $1.5100 | $1.5000 | $1.5100 | 32,100 |
| 2023-10-30 | F17.SI | SGD | CD | $1.5000 | $1.5000 | $1.5100 | $1.5000 | $1.5100 | 47,100 |
| 2023-10-27 | F17.SI | SGD | CD | $1.5100 | $1.4900 | $1.5100 | $1.4900 | $1.5100 | 15,500 |
| 2023-10-26 | F17.SI | SGD | CD | $1.5000 | $1.5000 | $1.5000 | $1.5000 | $1.5100 | 51,100 |
| 2023-10-25 | F17.SI | SGD | CD | $1.5100 | $1.4900 | $1.5100 | $1.5000 | $1.5100 | 42,200 |
| 2023-10-24 | F17.SI | SGD | CD | $1.5000 | $1.5000 | $1.5200 | $1.5000 | $1.5100 | 48,000 |
| 2023-10-23 | F17.SI | SGD | CD | $1.5100 | $1.5000 | $1.5100 | $1.5000 | $1.5100 | 78,500 |
| 2023-10-20 | F17.SI | SGD | CD | $1.5100 | $1.5100 | $1.5300 | $1.5100 | $1.5200 | 46,600 |
| 2023-10-19 | F17.SI | SGD | CD | $1.5100 | $1.5100 | $1.5300 | $1.5100 | $1.5200 | 149,900 |
| 2023-10-18 | F17.SI | SGD | CD | $1.5500 | $1.5300 | $1.5500 | $1.5300 | $1.5500 | 54,100 |
| 2023-10-17 | F17.SI | SGD | CD | $1.5400 | $1.5300 | $1.5400 | $1.5400 | $1.5500 | 59,000 |
| 2023-10-16 | F17.SI | SGD | CD | $1.5300 | $1.5200 | $1.5400 | $1.5300 | $1.5400 | 70,800 |
| 2023-10-13 | F17.SI | SGD | CD | $1.5400 | $1.5300 | $1.5500 | $1.5400 | $1.5500 | 22,400 |
| 2023-10-12 | F17.SI | SGD | CD | $1.5400 | $1.5400 | $1.5500 | $1.5400 | $1.5500 | 53,100 |
| 2023-10-11 | F17.SI | SGD | CD | $1.5400 | $1.5400 | $1.5600 | $1.5400 | $1.5500 | 47,300 |
| 2023-10-10 | F17.SI | SGD | CD | $1.5500 | $1.5400 | $1.5600 | $1.5400 | $1.5600 | 106,100 |
| 2023-10-09 | F17.SI | SGD | CD | $1.5500 | $1.5500 | $1.5500 | $1.5400 | $1.5500 | 29,300 |
| 2023-10-06 | F17.SI | SGD | CD | $1.5500 | $1.5400 | $1.5500 | $1.5400 | $1.5500 | 39,800 |
| 2023-10-05 | F17.SI | SGD | CD | $1.5400 | $1.5400 | $1.5400 | $1.5400 | $1.5500 | 34,800 |
| 2023-10-04 | F17.SI | SGD | CD | $1.5400 | $1.5300 | $1.5500 | $1.5400 | $1.5500 | 167,800 |
| 2023-10-03 | F17.SI | SGD | CD | $1.5400 | $1.5300 | $1.5500 | $1.5400 | $1.5500 | 72,000 |
| 2023-10-02 | F17.SI | SGD | CD | $1.5500 | $1.5300 | $1.5500 | $1.5400 | $1.5500 | 102,800 |
| 2023-09-29 | F17.SI | SGD | CD | $1.5300 | $1.5300 | $1.5400 | $1.5300 | $1.5400 | 22,000 |
| 2023-09-28 | F17.SI | SGD | CD | $1.5300 | $1.5300 | $1.5400 | $1.5300 | $1.5400 | 20,600 |
| 2023-09-27 | F17.SI | SGD | CD | $1.5300 | $1.5300 | $1.5400 | $1.5300 | $1.5400 | 25,700 |
| 2023-09-26 | F17.SI | SGD | CD | $1.5500 | $1.5400 | $1.5500 | $1.5400 | $1.5500 | 28,300 |
| 2023-09-25 | F17.SI | SGD | CD | $1.5500 | $1.5400 | $1.5500 | $1.5400 | $1.5500 | 25,600 |
| 2023-09-22 | F17.SI | SGD | CD | $1.5400 | $1.5400 | $1.5400 | $1.5300 | $1.5500 | 55,900 |
| 2023-09-21 | F17.SI | SGD | CD | $1.5300 | $1.5300 | $1.5400 | $1.5300 | $1.5400 | 52,900 |
| 2023-09-20 | F17.SI | SGD | CD | $1.5300 | $1.5300 | $1.5500 | $1.5300 | $1.5500 | 82,300 |
| 2023-09-19 | F17.SI | SGD | CD | $1.5500 | $1.5500 | $1.5600 | $1.5500 | $1.5600 | 39,000 |
| 2023-09-18 | F17.SI | SGD | CD | $1.5600 | $1.5500 | $1.5700 | $1.5500 | $1.5600 | 62,800 |
| 2023-09-15 | F17.SI | SGD | CD | $1.5700 | $1.5400 | $1.5700 | $1.5600 | $1.5700 | 197,700 |
| 2023-09-14 | F17.SI | SGD | CD | $1.5400 | $1.5400 | $1.5500 | $1.5400 | $1.5500 | 85,200 |