SingaporeLandGrp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-08-21 | U06.SI | SGD | $3.2400 | $3.1900 | $3.2900 | $3.2300 | $3.2400 | 1,077,400 | |
| 2025-08-20 | U06.SI | SGD | $3.1900 | $3.0600 | $3.2000 | $3.1600 | $3.1900 | 462,100 | |
| 2025-08-19 | U06.SI | SGD | $3.0500 | $3.0400 | $3.1200 | $3.0500 | $3.0600 | 269,100 | |
| 2025-08-18 | U06.SI | SGD | $3.0900 | $3.0600 | $3.1600 | $3.0700 | $3.0900 | 356,700 | |
| 2025-08-15 | U06.SI | SGD | $3.1600 | $3.0500 | $3.1700 | $3.1500 | $3.1600 | 723,800 | |
| 2025-08-14 | U06.SI | SGD | $3.0500 | $3.0300 | $3.1200 | $3.0400 | $3.0500 | 608,000 | |
| 2025-08-13 | U06.SI | SGD | $3.0900 | $3.0000 | $3.1000 | $3.0700 | $3.0900 | 343,400 | |
| 2025-08-12 | U06.SI | SGD | $3.0100 | $3.0000 | $3.0800 | $3.0100 | $3.0300 | 907,100 | |
| 2025-08-11 | U06.SI | SGD | $2.9800 | $2.9500 | $3.1000 | $2.9800 | $2.9900 | 641,800 | |
| 2025-08-08 | U06.SI | SGD | $3.0400 | $2.8400 | $3.0700 | $3.0400 | $3.0500 | 1,615,000 | |
| 2025-08-07 | U06.SI | SGD | $2.9100 | $2.7900 | $2.9500 | $2.9100 | $2.9300 | 1,425,500 | |
| 2025-08-06 | U06.SI | SGD | $2.8000 | $2.7900 | $2.8300 | $2.8000 | $2.8100 | 169,800 | |
| 2025-08-05 | U06.SI | SGD | $2.8400 | $2.7600 | $2.8600 | $2.8300 | $2.8400 | 691,400 | |
| 2025-08-04 | U06.SI | SGD | $2.7700 | $2.6300 | $2.7800 | $2.7700 | $2.7800 | 506,900 | |
| 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 |