GuocoLand
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-09-13 | F17.SI | SGD | CD | $1.5300 | $1.5300 | $1.5500 | $1.5300 | $1.5400 | 51,700 |
| 2023-09-12 | F17.SI | SGD | CD | $1.5500 | $1.5300 | $1.5500 | $1.5300 | $1.5500 | 55,000 |
| 2023-09-11 | F17.SI | SGD | CD | $1.5400 | $1.5300 | $1.5500 | $1.5400 | $1.5500 | 79,900 |
| 2023-09-08 | F17.SI | SGD | CD | $1.5300 | $1.5200 | $1.5400 | $1.5300 | $1.5400 | 121,200 |
| 2023-09-07 | F17.SI | SGD | CD | $1.5300 | $1.5200 | $1.5300 | $1.5200 | $1.5300 | 30,500 |
| 2023-09-06 | F17.SI | SGD | CD | $1.5300 | $1.5200 | $1.5300 | $1.5200 | $1.5300 | 32,600 |
| 2023-09-05 | F17.SI | SGD | CD | $1.5300 | $1.5300 | $1.5300 | $1.5200 | $1.5400 | 15,300 |
| 2023-09-04 | F17.SI | SGD | CD | $1.5200 | $1.5200 | $1.5300 | $1.5200 | $1.5300 | 31,800 |
| 2023-08-31 | F17.SI | SGD | CD | $1.5200 | $1.5100 | $1.5200 | $1.5200 | $1.5300 | 58,300 |
| 2023-08-30 | F17.SI | SGD | CD | $1.5200 | $1.4800 | $1.5300 | $1.5100 | $1.5200 | 143,400 |
| 2023-08-29 | F17.SI | SGD | $1.5000 | $1.5000 | $1.5200 | $1.5000 | $1.5300 | 63,200 | |
| 2023-08-28 | F17.SI | SGD | $1.5000 | $1.4900 | $1.5100 | $1.4900 | $1.5000 | 66,100 | |
| 2023-08-25 | F17.SI | SGD | $1.4900 | $1.4900 | $1.5000 | $1.4800 | $1.4900 | 32,300 | |
| 2023-08-24 | F17.SI | SGD | $1.4900 | $1.4900 | $1.5100 | $1.4900 | $1.5000 | 24,700 | |
| 2023-08-23 | F17.SI | SGD | $1.5000 | $1.4800 | $1.5000 | $1.4800 | $1.5000 | 11,700 | |
| 2023-08-22 | F17.SI | SGD | $1.4900 | $1.4700 | $1.4900 | $1.4800 | $1.4900 | 33,700 | |
| 2023-08-21 | F17.SI | SGD | $1.4700 | $1.4700 | $1.4800 | $1.4700 | $1.4800 | 33,700 | |
| 2023-08-18 | F17.SI | SGD | $1.4900 | $1.4900 | $1.4900 | $1.4800 | $1.4900 | 146,500 | |
| 2023-08-17 | F17.SI | SGD | $1.5000 | $1.4800 | $1.5000 | $1.4900 | $1.5000 | 70,700 | |
| 2023-08-16 | F17.SI | SGD | $1.5000 | $1.5000 | $1.5100 | $1.4900 | $1.5000 | 36,200 | |
| 2023-08-15 | F17.SI | SGD | $1.5100 | $1.5000 | $1.5100 | $1.4900 | $1.5100 | 86,500 | |
| 2023-08-14 | F17.SI | SGD | $1.5000 | $1.5000 | $1.5300 | $1.5000 | $1.5100 | 81,800 | |
| 2023-08-11 | F17.SI | SGD | $1.5300 | $1.5200 | $1.5300 | $1.5200 | $1.5300 | 108,000 | |
| 2023-08-10 | F17.SI | SGD | $1.5400 | $1.5100 | $1.5400 | $1.5200 | $1.5400 | 113,500 | |
| 2023-08-08 | F17.SI | SGD | $1.5300 | $1.5300 | $1.5400 | $1.5300 | $1.5500 | 71,200 | |
| 2023-08-07 | F17.SI | SGD | $1.5500 | $1.5400 | $1.5500 | $1.5400 | $1.5500 | 25,100 | |
| 2023-08-04 | F17.SI | SGD | $1.5500 | $1.5300 | $1.5500 | $1.5400 | $1.5500 | 31,500 | |
| 2023-08-03 | F17.SI | SGD | $1.5400 | $1.5300 | $1.5500 | $1.5300 | $1.5400 | 107,400 | |
| 2023-08-02 | F17.SI | SGD | $1.5500 | $1.5400 | $1.5600 | $1.5400 | $1.5500 | 7,700 | |
| 2023-08-01 | F17.SI | SGD | $1.5600 | $1.5400 | $1.5600 | $1.5400 | $1.5600 | 61,100 | |
| 2023-07-31 | F17.SI | SGD | $1.5500 | $1.5400 | $1.5500 | $1.5400 | $1.5500 | 79,000 | |
| 2023-07-28 | F17.SI | SGD | $1.5500 | $1.5400 | $1.5500 | $1.5400 | $1.5500 | 48,800 | |
| 2023-07-27 | F17.SI | SGD | $1.5500 | $1.5400 | $1.5500 | $1.5400 | $1.5500 | 80,100 | |
| 2023-07-26 | F17.SI | SGD | $1.5400 | $1.5300 | $1.5500 | $1.5200 | $1.5400 | 32,300 | |
| 2023-07-25 | F17.SI | SGD | $1.5500 | $1.5300 | $1.5500 | $1.5400 | $1.5500 | 11,000 | |
| 2023-07-24 | F17.SI | SGD | $1.5300 | $1.5300 | $1.5400 | $1.5300 | $1.5500 | 20,000 | |
| 2023-07-21 | F17.SI | SGD | $1.5400 | $1.5200 | $1.5600 | $1.5300 | $1.5400 | 176,400 | |
| 2023-07-20 | F17.SI | SGD | $1.5500 | $1.5400 | $1.5600 | $1.5400 | $1.5500 | 33,400 | |
| 2023-07-19 | F17.SI | SGD | $1.5500 | $0.0000 | $0.0000 | $1.5400 | $1.5500 | 0 | |
| 2023-07-18 | F17.SI | SGD | $1.5500 | $1.5400 | $1.5700 | $1.5400 | $1.5600 | 39,800 | |
| 2023-07-17 | F17.SI | SGD | $1.5500 | $1.5400 | $1.5500 | $1.5400 | $1.5500 | 12,400 | |
| 2023-07-14 | F17.SI | SGD | $1.5300 | $1.5300 | $1.5700 | $1.5300 | $1.5500 | 205,400 | |
| 2023-07-13 | F17.SI | SGD | $1.5400 | $1.5400 | $1.5500 | $1.5400 | $1.5500 | 81,300 | |
| 2023-07-12 | F17.SI | SGD | $1.5400 | $1.5200 | $1.5400 | $1.5300 | $1.5400 | 68,300 | |
| 2023-07-11 | F17.SI | SGD | $1.5200 | $1.5000 | $1.5300 | $1.5100 | $1.5200 | 141,100 | |
| 2023-07-10 | F17.SI | SGD | $1.5100 | $1.5100 | $1.5200 | $1.5100 | $1.5200 | 35,100 | |
| 2023-07-07 | F17.SI | SGD | $1.5100 | $1.5100 | $1.5200 | $1.5100 | $1.5200 | 16,300 | |
| 2023-07-06 | F17.SI | SGD | $1.5200 | $1.5100 | $1.5300 | $1.5200 | $1.5300 | 51,500 | |
| 2023-07-05 | F17.SI | SGD | $1.5200 | $1.5200 | $1.5500 | $1.5200 | $1.5400 | 108,300 | |
| 2023-07-04 | F17.SI | SGD | $1.5400 | $1.5200 | $1.5400 | $1.5300 | $1.5400 | 78,100 |