SingaporeLandGrp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-05-23 | U06.SI | SGD | $1.9900 | $1.9700 | $1.9900 | $1.9800 | $1.9900 | 67,200 | |
| 2025-05-22 | U06.SI | SGD | $1.9900 | $1.9800 | $1.9900 | $1.9800 | $1.9900 | 168,200 | |
| 2025-05-21 | U06.SI | SGD | $2.0000 | $1.9800 | $2.0000 | $1.9900 | $2.0000 | 165,500 | |
| 2025-05-20 | U06.SI | SGD | $1.9900 | $1.9800 | $2.0100 | $1.9900 | $2.0000 | 115,300 | |
| 2025-05-19 | U06.SI | SGD | $1.9800 | $1.9800 | $1.9900 | $1.9800 | $1.9900 | 180,500 | |
| 2025-05-16 | U06.SI | SGD | $2.0000 | $1.9800 | $2.0000 | $1.9800 | $2.0000 | 37,200 | |
| 2025-05-15 | U06.SI | SGD | $1.9800 | $1.9800 | $2.0100 | $1.9800 | $1.9900 | 232,800 | |
| 2025-05-14 | U06.SI | SGD | $1.9800 | $1.9600 | $1.9900 | $1.9700 | $1.9800 | 233,200 | |
| 2025-05-13 | U06.SI | SGD | $1.9700 | $1.9600 | $1.9800 | $1.9700 | $1.9800 | 221,800 | |
| 2025-05-09 | U06.SI | SGD | $1.9700 | $1.9600 | $1.9800 | $1.9600 | $1.9700 | 68,300 | |
| 2025-05-08 | U06.SI | SGD | $1.9700 | $1.9700 | $1.9800 | $1.9700 | $1.9800 | 97,400 | |
| 2025-05-07 | U06.SI | SGD | $1.9900 | $1.9700 | $2.0000 | $1.9800 | $1.9900 | 125,200 | |
| 2025-05-06 | U06.SI | SGD | $1.9900 | $1.9600 | $2.0000 | $1.9700 | $2.0000 | 73,700 | |
| 2025-05-05 | U06.SI | SGD | XD | $1.9600 | $1.9600 | $1.9700 | $1.9600 | $1.9800 | 23,300 |
| 2025-05-02 | U06.SI | SGD | XD | $1.9700 | $1.9600 | $1.9900 | $1.9600 | $1.9700 | 144,500 |
| 2025-04-30 | U06.SI | SGD | CD | $2.0000 | $1.9900 | $2.0000 | $1.9800 | $2.0000 | 16,600 |
| 2025-04-29 | U06.SI | SGD | CD | $2.0000 | $1.9600 | $2.0200 | $1.9900 | $2.0000 | 178,700 |
| 2025-04-28 | U06.SI | SGD | CD | $1.9500 | $1.9500 | $1.9800 | $1.9500 | $1.9700 | 23,200 |
| 2025-04-25 | U06.SI | SGD | CD | $1.9800 | $1.9800 | $1.9800 | $1.9700 | $1.9800 | 8,100 |
| 2025-04-24 | U06.SI | SGD | CD | $1.9800 | $1.9600 | $2.0000 | $1.9700 | $1.9800 | 75,700 |
| 2025-04-23 | U06.SI | SGD | CD | $1.9700 | $1.9700 | $1.9900 | $1.9700 | $2.0000 | 30,200 |
| 2025-04-22 | U06.SI | SGD | CD | $1.9800 | $1.9500 | $1.9800 | $1.9700 | $1.9800 | 123,800 |
| 2025-04-21 | U06.SI | SGD | CD | $1.9600 | $1.9500 | $1.9800 | $1.9500 | $1.9600 | 70,100 |
| 2025-04-17 | U06.SI | SGD | CD | $1.9600 | $1.9000 | $1.9600 | $1.9500 | $1.9600 | 143,100 |
| 2025-04-16 | U06.SI | SGD | CD | $1.9100 | $1.8900 | $1.9100 | $1.9000 | $1.9200 | 36,600 |
| 2025-04-15 | U06.SI | SGD | CD | $1.8800 | $1.8800 | $1.9000 | $1.8800 | $1.9100 | 32,000 |
| 2025-04-14 | U06.SI | SGD | CD | $1.8800 | $1.8800 | $1.9200 | $1.8800 | $1.9000 | 62,000 |
| 2025-04-11 | U06.SI | SGD | CD | $1.8600 | $1.8300 | $1.8800 | $1.8500 | $1.8600 | 38,000 |
| 2025-04-10 | U06.SI | SGD | CD | $1.8700 | $1.8500 | $1.9200 | $1.8500 | $1.8700 | 149,400 |
| 2025-04-09 | U06.SI | SGD | CD | $1.8100 | $1.8100 | $1.8800 | $1.8100 | $1.8700 | 98,200 |
| 2025-04-08 | U06.SI | SGD | CD | $1.8800 | $1.8500 | $1.9000 | $1.8600 | $1.8800 | 64,300 |
| 2025-04-07 | U06.SI | SGD | CD | $1.8500 | $1.8100 | $1.9200 | $1.8300 | $1.8500 | 164,700 |
| 2025-04-04 | U06.SI | SGD | CD | $1.9600 | $1.9500 | $1.9900 | $1.9500 | $1.9600 | 67,900 |