SingaporeLandGrp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | U06.SI | SGD | $2.6400 | $2.6400 | $2.6900 | $2.6400 | $2.6700 | 233,900 | |
| 2025-07-31 | U06.SI | SGD | $2.6700 | $2.6400 | $2.6800 | $2.6600 | $2.6700 | 229,400 | |
| 2025-07-30 | U06.SI | SGD | $2.6900 | $2.6900 | $2.7300 | $2.6900 | $2.7000 | 124,800 | |
| 2025-07-29 | U06.SI | SGD | $2.7300 | $2.6900 | $2.7600 | $2.7200 | $2.7400 | 427,900 | |
| 2025-07-28 | U06.SI | SGD | $2.7200 | $2.6900 | $2.7400 | $2.7100 | $2.7200 | 249,800 | |
| 2025-07-25 | U06.SI | SGD | $2.7300 | $2.6600 | $2.7500 | $2.7200 | $2.7300 | 278,100 | |
| 2025-07-24 | U06.SI | SGD | $2.6700 | $2.6400 | $2.7100 | $2.6600 | $2.6700 | 258,300 | |
| 2025-07-23 | U06.SI | SGD | $2.7100 | $2.6500 | $2.7200 | $2.7000 | $2.7100 | 342,000 | |
| 2025-07-22 | U06.SI | SGD | $2.6500 | $2.6100 | $2.6600 | $2.6400 | $2.6600 | 336,800 | |
| 2025-07-21 | U06.SI | SGD | $2.6300 | $2.5700 | $2.6600 | $2.6300 | $2.6500 | 713,800 | |
| 2025-07-18 | U06.SI | SGD | $2.6000 | $2.5600 | $2.6100 | $2.5900 | $2.6000 | 1,072,600 | |
| 2025-07-17 | U06.SI | SGD | $2.5600 | $2.4500 | $2.5800 | $2.5600 | $2.5700 | 942,600 | |
| 2025-07-16 | U06.SI | SGD | $2.4700 | $2.3800 | $2.4800 | $2.4600 | $2.4700 | 464,400 | |
| 2025-07-15 | U06.SI | SGD | $2.3800 | $2.3500 | $2.3900 | $2.3700 | $2.3800 | 174,200 | |
| 2025-07-14 | U06.SI | SGD | $2.3500 | $2.3000 | $2.3600 | $2.3500 | $2.3600 | 190,300 | |
| 2025-07-11 | U06.SI | SGD | $2.3100 | $2.3000 | $2.3500 | $2.3000 | $2.3100 | 96,200 | |
| 2025-07-10 | U06.SI | SGD | $2.3400 | $2.3100 | $2.3500 | $2.3300 | $2.3500 | 194,300 | |
| 2025-07-09 | U06.SI | SGD | $2.3100 | $2.2800 | $2.3300 | $2.3000 | $2.3100 | 199,800 | |
| 2025-07-08 | U06.SI | SGD | $2.2900 | $2.2400 | $2.3100 | $2.2800 | $2.2900 | 82,900 | |
| 2025-07-07 | U06.SI | SGD | $2.2500 | $2.2400 | $2.2700 | $2.2300 | $2.2500 | 34,100 | |
| 2025-07-04 | U06.SI | SGD | $2.2700 | $2.2300 | $2.2700 | $2.2600 | $2.2700 | 213,000 | |
| 2025-07-03 | U06.SI | SGD | $2.3100 | $2.2800 | $2.3600 | $2.3000 | $2.3100 | 185,600 | |
| 2025-07-02 | U06.SI | SGD | $2.3300 | $2.2700 | $2.3700 | $2.3200 | $2.3300 | 426,700 | |
| 2025-07-01 | U06.SI | SGD | $2.2500 | $2.2100 | $2.2800 | $2.2500 | $2.2600 | 172,600 | |
| 2025-06-30 | U06.SI | SGD | $2.2100 | $2.1800 | $2.2100 | $2.2100 | $2.2200 | 78,200 | |
| 2025-06-27 | U06.SI | SGD | $2.2000 | $2.2000 | $2.2200 | $2.2000 | $2.2100 | 137,300 | |
| 2025-06-26 | U06.SI | SGD | $2.2100 | $2.2000 | $2.2200 | $2.2100 | $2.2200 | 64,200 | |
| 2025-06-25 | U06.SI | SGD | $2.2100 | $2.1600 | $2.2100 | $2.1900 | $2.2100 | 106,300 | |
| 2025-06-24 | U06.SI | SGD | $2.1600 | $2.1500 | $2.1800 | $2.1500 | $2.1700 | 102,800 | |
| 2025-06-23 | U06.SI | SGD | $2.1500 | $2.1300 | $2.1600 | $2.1400 | $2.1500 | 89,200 | |
| 2025-06-20 | U06.SI | SGD | $2.1300 | $2.0700 | $2.1500 | $2.1200 | $2.1300 | 153,700 | |
| 2025-06-19 | U06.SI | SGD | $2.1500 | $2.1300 | $2.1700 | $2.1400 | $2.1500 | 93,300 | |
| 2025-06-18 | U06.SI | SGD | $2.1900 | $2.1400 | $2.2000 | $2.1700 | $2.1900 | 234,100 | |
| 2025-06-17 | U06.SI | SGD | $2.1500 | $2.1400 | $2.1800 | $2.1500 | $2.1600 | 119,600 | |
| 2025-06-16 | U06.SI | SGD | $2.1800 | $2.1500 | $2.1800 | $2.1600 | $2.1800 | 16,500 | |
| 2025-06-13 | U06.SI | SGD | $2.1900 | $2.1600 | $2.2000 | $2.1900 | $2.2000 | 74,800 | |
| 2025-06-12 | U06.SI | SGD | $2.2000 | $2.2000 | $2.2200 | $2.1900 | $2.2000 | 108,500 | |
| 2025-06-11 | U06.SI | SGD | $2.2200 | $2.2000 | $2.2300 | $2.2100 | $2.2200 | 56,200 | |
| 2025-06-10 | U06.SI | SGD | $2.2300 | $2.2100 | $2.2400 | $2.2200 | $2.2300 | 104,700 | |
| 2025-06-09 | U06.SI | SGD | $2.2100 | $2.2000 | $2.2300 | $2.2000 | $2.2100 | 87,300 | |
| 2025-06-06 | U06.SI | SGD | $2.2000 | $2.1700 | $2.2200 | $2.1900 | $2.2000 | 214,300 | |
| 2025-06-05 | U06.SI | SGD | $2.2200 | $2.2000 | $2.2800 | $2.2200 | $2.2400 | 251,300 | |
| 2025-06-04 | U06.SI | SGD | $2.2400 | $2.1000 | $2.3700 | $2.2400 | $2.2500 | 553,100 | |
| 2025-06-03 | U06.SI | SGD | $2.1200 | $2.0300 | $2.1200 | $2.0900 | $2.1200 | 335,100 | |
| 2025-06-02 | U06.SI | SGD | $2.0500 | $2.0000 | $2.0800 | $2.0300 | $2.0500 | 237,000 | |
| 2025-05-30 | U06.SI | SGD | $2.0100 | $1.9900 | $2.0100 | $1.9900 | $2.0100 | 43,700 | |
| 2025-05-29 | U06.SI | SGD | $2.0100 | $1.9900 | $2.0100 | $1.9900 | $2.0100 | 12,100 | |
| 2025-05-28 | U06.SI | SGD | $2.0000 | $1.9900 | $2.0100 | $1.9800 | $2.0000 | 22,400 | |
| 2025-05-27 | U06.SI | SGD | $1.9800 | $1.9800 | $2.0000 | $1.9800 | $1.9900 | 59,000 | |
| 2025-05-26 | U06.SI | SGD | $1.9900 | $1.9800 | $2.0000 | $1.9800 | $2.0000 | 82,500 |