SingaporeLandGrp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | U06.SI | SGD | $3.0800 | $3.0800 | $3.1200 | $3.0800 | $3.1000 | 57,100 | |
| 2025-10-30 | U06.SI | SGD | $3.1100 | $3.0900 | $3.1100 | $3.0900 | $3.1100 | 86,300 | |
| 2025-10-29 | U06.SI | SGD | $3.1200 | $3.1100 | $3.1600 | $3.1200 | $3.1400 | 92,000 | |
| 2025-10-28 | U06.SI | SGD | $3.1300 | $3.1100 | $3.1700 | $3.1200 | $3.1300 | 89,800 | |
| 2025-10-27 | U06.SI | SGD | $3.1600 | $3.1400 | $3.2000 | $3.1400 | $3.1700 | 145,600 | |
| 2025-10-24 | U06.SI | SGD | $3.1600 | $3.1200 | $3.1800 | $3.1600 | $3.1800 | 173,500 | |
| 2025-10-23 | U06.SI | SGD | $3.1300 | $3.0900 | $3.1500 | $3.1200 | $3.1300 | 250,000 | |
| 2025-10-22 | U06.SI | SGD | $3.1200 | $3.0400 | $3.1200 | $3.0900 | $3.1200 | 311,600 | |
| 2025-10-21 | U06.SI | SGD | $3.0700 | $3.0300 | $3.0700 | $3.0500 | $3.0700 | 159,900 | |
| 2025-10-17 | U06.SI | SGD | $3.0000 | $2.9900 | $3.0800 | $3.0000 | $3.0100 | 268,800 | |
| 2025-10-16 | U06.SI | SGD | $3.0800 | $3.0500 | $3.0900 | $3.0500 | $3.0800 | 93,800 | |
| 2025-10-15 | U06.SI | SGD | $3.0400 | $3.0400 | $3.0900 | $3.0400 | $3.0700 | 335,800 | |
| 2025-10-14 | U06.SI | SGD | $3.0500 | $3.0400 | $3.1100 | $3.0400 | $3.0600 | 87,500 | |
| 2025-10-13 | U06.SI | SGD | $3.0800 | $3.0500 | $3.0900 | $3.0800 | $3.0900 | 120,500 | |
| 2025-10-10 | U06.SI | SGD | $3.0800 | $3.0700 | $3.1000 | $3.0800 | $3.1000 | 101,700 | |
| 2025-10-09 | U06.SI | SGD | $3.1000 | $3.0800 | $3.1000 | $3.0900 | $3.1000 | 47,500 | |
| 2025-10-08 | U06.SI | SGD | $3.1000 | $3.0800 | $3.1000 | $3.0900 | $3.1000 | 160,700 | |
| 2025-10-07 | U06.SI | SGD | $3.1000 | $3.0700 | $3.1300 | $3.1000 | $3.1100 | 76,300 | |
| 2025-10-06 | U06.SI | SGD | $3.0800 | $3.0800 | $3.1300 | $3.0800 | $3.1000 | 57,000 | |
| 2025-10-03 | U06.SI | SGD | $3.1300 | $3.1100 | $3.1300 | $3.1000 | $3.1300 | 48,900 | |
| 2025-10-02 | U06.SI | SGD | $3.1200 | $3.0700 | $3.1300 | $3.1100 | $3.1200 | 242,800 | |
| 2025-10-01 | U06.SI | SGD | $3.0800 | $3.0700 | $3.1000 | $3.0700 | $3.0900 | 84,500 | |
| 2025-09-30 | U06.SI | SGD | $3.0900 | $3.0600 | $3.0900 | $3.0700 | $3.1000 | 57,600 | |
| 2025-09-29 | U06.SI | SGD | $3.0700 | $3.0500 | $3.0800 | $3.0600 | $3.0700 | 264,900 | |
| 2025-09-26 | U06.SI | SGD | $3.0600 | $3.0500 | $3.1200 | $3.0500 | $3.0700 | 515,900 | |
| 2025-09-25 | U06.SI | SGD | $3.1400 | $3.1300 | $3.1700 | $3.1200 | $3.1400 | 63,900 | |
| 2025-09-24 | U06.SI | SGD | $3.1700 | $3.1300 | $3.1800 | $3.1600 | $3.1700 | 122,500 | |
| 2025-09-23 | U06.SI | SGD | $3.1200 | $3.1200 | $3.1800 | $3.1200 | $3.1300 | 340,800 | |
| 2025-09-22 | U06.SI | SGD | $3.1700 | $3.1500 | $3.1900 | $3.1500 | $3.1700 | 137,800 | |
| 2025-09-19 | U06.SI | SGD | $3.1800 | $3.1800 | $3.2100 | $3.1800 | $3.2000 | 219,500 | |
| 2025-09-18 | U06.SI | SGD | $3.1900 | $3.1700 | $3.2000 | $3.1800 | $3.1900 | 77,400 | |
| 2025-09-17 | U06.SI | SGD | $3.1900 | $3.1700 | $3.2000 | $3.1800 | $3.1900 | 228,800 | |
| 2025-09-16 | U06.SI | SGD | $3.2000 | $3.1900 | $3.2100 | $3.1900 | $3.2000 | 201,500 | |
| 2025-09-15 | U06.SI | SGD | $3.1900 | $3.1800 | $3.2200 | $3.1900 | $3.2000 | 142,900 | |
| 2025-09-12 | U06.SI | SGD | $3.2400 | $3.2100 | $3.2400 | $3.2200 | $3.2400 | 157,300 | |
| 2025-09-11 | U06.SI | SGD | $3.2200 | $3.1900 | $3.2200 | $3.2100 | $3.2200 | 102,300 | |
| 2025-09-10 | U06.SI | SGD | $3.2100 | $3.2000 | $3.2200 | $3.1900 | $3.2100 | 45,300 | |
| 2025-09-09 | U06.SI | SGD | $3.2200 | $3.2000 | $3.2200 | $3.2100 | $3.2200 | 132,300 | |
| 2025-09-08 | U06.SI | SGD | $3.2400 | $3.1900 | $3.2400 | $3.2300 | $3.2400 | 260,200 | |
| 2025-09-05 | U06.SI | SGD | $3.1900 | $3.1700 | $3.2000 | $3.1900 | $3.2100 | 211,200 | |
| 2025-09-04 | U06.SI | SGD | $3.2000 | $3.1600 | $3.2100 | $3.1800 | $3.2000 | 359,400 | |
| 2025-09-03 | U06.SI | SGD | $3.2000 | $3.1700 | $3.2100 | $3.1900 | $3.2000 | 200,500 | |
| 2025-09-02 | U06.SI | SGD | $3.1900 | $3.1800 | $3.2200 | $3.1900 | $3.2200 | 106,400 | |
| 2025-09-01 | U06.SI | SGD | $3.2100 | $3.1700 | $3.2300 | $3.1800 | $3.2100 | 98,600 | |
| 2025-08-29 | U06.SI | SGD | $3.2200 | $3.1700 | $3.2400 | $3.2000 | $3.2200 | 433,700 | |
| 2025-08-28 | U06.SI | SGD | $3.1500 | $3.1300 | $3.1800 | $3.1500 | $3.1800 | 158,300 | |
| 2025-08-27 | U06.SI | SGD | $3.1600 | $3.1200 | $3.1900 | $3.1500 | $3.1600 | 430,800 | |
| 2025-08-26 | U06.SI | SGD | $3.1300 | $3.1100 | $3.2500 | $3.1300 | $3.1400 | 651,100 | |
| 2025-08-25 | U06.SI | SGD | $3.2400 | $3.2000 | $3.2700 | $3.2200 | $3.2400 | 605,500 | |
| 2025-08-22 | U06.SI | SGD | $3.2000 | $3.1400 | $3.2500 | $3.1900 | $3.2000 | 907,200 |