GuocoLand
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | F17.SI | SGD | CD | $1.5900 | $1.5800 | $1.5900 | $1.5800 | $1.5900 | 65,700 |
| 2024-10-16 | F17.SI | SGD | CD | $1.5900 | $1.5700 | $1.5900 | $1.5800 | $1.5900 | 37,800 |
| 2024-10-15 | F17.SI | SGD | CD | $1.5600 | $1.5600 | $1.5900 | $1.5600 | $1.5800 | 76,800 |
| 2024-10-14 | F17.SI | SGD | CD | $1.5800 | $1.5700 | $1.5900 | $1.5800 | $1.5900 | 34,100 |
| 2024-10-11 | F17.SI | SGD | CD | $1.5800 | $1.5800 | $1.5900 | $1.5800 | $1.5900 | 58,000 |
| 2024-10-10 | F17.SI | SGD | CD | $1.5900 | $1.5800 | $1.5900 | $1.5800 | $1.5900 | 81,300 |
| 2024-10-09 | F17.SI | SGD | CD | $1.5800 | $1.5800 | $1.5900 | $1.5800 | $1.5900 | 38,300 |
| 2024-10-08 | F17.SI | SGD | CD | $1.5900 | $1.5800 | $1.6000 | $1.5800 | $1.5900 | 209,300 |
| 2024-10-07 | F17.SI | SGD | CD | $1.6000 | $1.5800 | $1.6000 | $1.5800 | $1.6000 | 214,600 |
| 2024-10-04 | F17.SI | SGD | CD | $1.6000 | $1.5700 | $1.6000 | $1.5800 | $1.6000 | 89,800 |
| 2024-10-03 | F17.SI | SGD | CD | $1.5700 | $1.5700 | $1.5800 | $1.5700 | $1.5800 | 65,800 |
| 2024-10-02 | F17.SI | SGD | CD | $1.5800 | $1.5800 | $1.5900 | $1.5700 | $1.5800 | 242,900 |
| 2024-10-01 | F17.SI | SGD | CD | $1.5900 | $1.5800 | $1.6000 | $1.5800 | $1.5900 | 120,900 |
| 2024-09-30 | F17.SI | SGD | CD | $1.5900 | $1.5900 | $1.6000 | $1.5800 | $1.5900 | 106,000 |
| 2024-09-27 | F17.SI | SGD | CD | $1.5900 | $1.5700 | $1.5900 | $1.5800 | $1.5900 | 68,800 |
| 2024-09-26 | F17.SI | SGD | CD | $1.5700 | $1.5700 | $1.6000 | $1.5700 | $1.5800 | 335,700 |
| 2024-09-25 | F17.SI | SGD | CD | $1.5800 | $1.5700 | $1.5800 | $1.5800 | $1.5900 | 159,600 |
| 2024-09-24 | F17.SI | SGD | CD | $1.5700 | $1.5600 | $1.5800 | $1.5600 | $1.5700 | 128,500 |
| 2024-09-23 | F17.SI | SGD | CD | $1.5600 | $1.5500 | $1.5600 | $1.5400 | $1.5600 | 49,600 |
| 2024-09-20 | F17.SI | SGD | CD | $1.5400 | $1.5400 | $1.5600 | $1.5400 | $1.5500 | 275,000 |
| 2024-09-19 | F17.SI | SGD | CD | $1.5600 | $1.5400 | $1.5600 | $1.5400 | $1.5600 | 168,900 |
| 2024-09-18 | F17.SI | SGD | CD | $1.5400 | $1.5300 | $1.5400 | $1.5400 | $1.5500 | 73,600 |
| 2024-09-17 | F17.SI | SGD | CD | $1.5400 | $1.5300 | $1.5500 | $1.5300 | $1.5500 | 218,400 |
| 2024-09-16 | F17.SI | SGD | CD | $1.5400 | $1.5200 | $1.5400 | $1.5200 | $1.5400 | 85,400 |
| 2024-09-13 | F17.SI | SGD | CD | $1.5200 | $1.5100 | $1.5400 | $1.5200 | $1.5300 | 137,700 |
| 2024-09-12 | F17.SI | SGD | CD | $1.5100 | $1.5100 | $1.5200 | $1.5100 | $1.5200 | 71,800 |
| 2024-09-11 | F17.SI | SGD | CD | $1.5300 | $1.5200 | $1.5300 | $1.5100 | $1.5300 | 66,000 |
| 2024-09-10 | F17.SI | SGD | CD | $1.5100 | $1.5100 | $1.5200 | $1.5100 | $1.5200 | 16,800 |
| 2024-09-09 | F17.SI | SGD | CD | $1.5200 | $1.5000 | $1.5200 | $1.5200 | $1.5300 | 43,900 |
| 2024-09-06 | F17.SI | SGD | CD | $1.5100 | $1.5100 | $1.5200 | $1.5100 | $1.5200 | 107,300 |
| 2024-09-05 | F17.SI | SGD | CD | $1.5200 | $1.5100 | $1.5200 | $1.5200 | $1.5300 | 113,400 |
| 2024-09-04 | F17.SI | SGD | CD | $1.5300 | $1.5200 | $1.5300 | $1.5200 | $1.5300 | 60,300 |
| 2024-09-03 | F17.SI | SGD | CD | $1.5200 | $1.5200 | $1.5300 | $1.5200 | $1.5300 | 34,100 |
| 2024-09-02 | F17.SI | SGD | CD | $1.5200 | $1.5200 | $1.5300 | $1.5200 | $1.5300 | 35,500 |
| 2024-08-30 | F17.SI | SGD | CD | $1.5300 | $1.5000 | $1.5300 | $1.5200 | $1.5300 | 172,700 |
| 2024-08-29 | F17.SI | SGD | $1.5000 | $1.4900 | $1.5100 | $1.5000 | $1.5100 | 78,500 | |
| 2024-08-28 | F17.SI | SGD | $1.5100 | $1.5000 | $1.5100 | $1.4900 | $1.5100 | 15,000 | |
| 2024-08-27 | F17.SI | SGD | $1.5100 | $1.4900 | $1.5200 | $1.5000 | $1.5100 | 42,600 | |
| 2024-08-26 | F17.SI | SGD | $1.5100 | $1.5000 | $1.5100 | $1.4900 | $1.5200 | 72,200 | |
| 2024-08-23 | F17.SI | SGD | $1.5000 | $1.4900 | $1.5000 | $1.4900 | $1.5000 | 9,800 | |
| 2024-08-22 | F17.SI | SGD | $1.4900 | $1.4800 | $1.5000 | $1.4900 | $1.5000 | 44,700 | |
| 2024-08-21 | F17.SI | SGD | $1.4700 | $1.4700 | $1.4700 | $1.4700 | $1.4800 | 7,800 | |
| 2024-08-20 | F17.SI | SGD | $1.4600 | $1.4600 | $1.4600 | $1.4600 | $1.4700 | 4,100 | |
| 2024-08-19 | F17.SI | SGD | $1.4700 | $1.4600 | $1.4700 | $1.4600 | $1.4700 | 6,300 | |
| 2024-08-16 | F17.SI | SGD | $1.4600 | $1.4500 | $1.4700 | $1.4600 | $1.4700 | 22,200 | |
| 2024-08-15 | F17.SI | SGD | $1.4700 | $1.4600 | $1.4700 | $1.4600 | $1.4700 | 31,500 | |
| 2024-08-14 | F17.SI | SGD | $1.4400 | $1.4400 | $1.4500 | $1.4400 | $1.4600 | 83,500 | |
| 2024-08-13 | F17.SI | SGD | $1.4500 | $1.4400 | $1.4500 | $1.4400 | $1.4500 | 17,300 | |
| 2024-08-12 | F17.SI | SGD | $1.4400 | $1.4300 | $1.4500 | $1.4400 | $1.4500 | 82,300 | |
| 2024-08-08 | F17.SI | SGD | $1.4400 | $1.4300 | $1.4400 | $1.4400 | $1.4500 | 48,200 |