SingaporeLandGrp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-06 | U06.SI | SGD | $3.2200 | $3.2000 | $3.2500 | $3.2000 | $3.2200 | 41,200 | |
| 2026-07-03 | U06.SI | SGD | $3.2100 | $3.1900 | $3.2500 | $3.2100 | $3.2200 | 70,800 | |
| 2026-07-02 | U06.SI | SGD | $3.2000 | $3.1700 | $3.2400 | $3.1900 | $3.2000 | 131,900 | |
| 2026-07-01 | U06.SI | SGD | $3.1700 | $3.1400 | $3.1900 | $3.1700 | $3.1800 | 105,200 | |
| 2026-06-30 | U06.SI | SGD | $3.2000 | $3.1600 | $3.2200 | $3.2000 | $3.2200 | 79,200 | |
| 2026-06-29 | U06.SI | SGD | $3.2000 | $3.1800 | $3.2500 | $3.2000 | $3.2300 | 200,700 | |
| 2026-06-26 | U06.SI | SGD | $3.2000 | $3.1900 | $3.2400 | $3.2000 | $3.2100 | 68,800 | |
| 2026-06-25 | U06.SI | SGD | $3.2300 | $3.2100 | $3.2700 | $3.2200 | $3.2500 | 62,600 | |
| 2026-06-24 | U06.SI | SGD | $3.2300 | $3.2200 | $3.2800 | $3.2300 | $3.2700 | 84,500 | |
| 2026-06-23 | U06.SI | SGD | $3.2400 | $3.2000 | $3.2700 | $3.2100 | $3.2400 | 64,800 | |
| 2026-06-22 | U06.SI | SGD | $3.2700 | $3.2500 | $3.3100 | $3.2400 | $3.2700 | 35,000 | |
| 2026-06-19 | U06.SI | SGD | $3.3000 | $3.2500 | $3.3000 | $3.2700 | $3.3000 | 64,500 | |
| 2026-06-18 | U06.SI | SGD | $3.2700 | $3.2700 | $3.3300 | $3.2600 | $3.2700 | 132,300 | |
| 2026-06-17 | U06.SI | SGD | $3.3400 | $3.3100 | $3.3600 | $3.3200 | $3.3400 | 47,800 | |
| 2026-06-16 | U06.SI | SGD | $3.3700 | $3.3000 | $3.3700 | $3.3100 | $3.3700 | 54,800 | |
| 2026-06-15 | U06.SI | SGD | $3.3500 | $3.3200 | $3.3800 | $3.3500 | $3.3800 | 103,200 | |
| 2026-06-12 | U06.SI | SGD | $3.3100 | $3.2400 | $3.3600 | $3.3100 | $3.3700 | 26,900 | |
| 2026-06-11 | U06.SI | SGD | $3.3000 | $3.2800 | $3.3200 | $3.3000 | $3.3500 | 123,600 | |
| 2026-06-10 | U06.SI | SGD | $3.3100 | $3.2800 | $3.3300 | $3.3100 | $3.3200 | 61,100 | |
| 2026-06-09 | U06.SI | SGD | $3.3100 | $3.2900 | $3.3500 | $3.3100 | $3.3200 | 99,000 | |
| 2026-06-08 | U06.SI | SGD | $3.3000 | $3.2800 | $3.4000 | $3.2900 | $3.3000 | 242,900 | |
| 2026-06-05 | U06.SI | SGD | $3.4600 | $3.4600 | $3.5300 | $3.4500 | $3.4600 | 85,800 | |
| 2026-06-04 | U06.SI | SGD | $3.5000 | $3.4600 | $3.5300 | $3.5000 | $3.5300 | 81,000 | |
| 2026-06-03 | U06.SI | SGD | $3.5300 | $3.5200 | $3.5900 | $3.5200 | $3.5800 | 67,200 | |
| 2026-06-02 | U06.SI | SGD | $3.5400 | $3.5200 | $3.6000 | $3.5400 | $3.5900 | 71,800 | |
| 2026-05-29 | U06.SI | SGD | $3.5500 | $3.5500 | $3.6300 | $3.5500 | $3.5900 | 123,300 | |
| 2026-05-28 | U06.SI | SGD | $3.5800 | $3.5000 | $3.5800 | $3.5500 | $3.5800 | 49,500 | |
| 2026-05-26 | U06.SI | SGD | $3.5700 | $3.5500 | $3.6100 | $3.5700 | $3.5900 | 43,700 | |
| 2026-05-25 | U06.SI | SGD | $3.5900 | $3.5600 | $3.7000 | $3.5600 | $3.5900 | 89,800 | |
| 2026-05-22 | U06.SI | SGD | $3.5500 | $3.5300 | $3.5800 | $3.5300 | $3.5500 | 67,200 | |
| 2026-05-21 | U06.SI | SGD | $3.5400 | $3.5300 | $3.5900 | $3.5300 | $3.5400 | 40,800 | |
| 2026-05-20 | U06.SI | SGD | $3.5500 | $3.4800 | $3.5800 | $3.5500 | $3.6200 | 85,700 | |
| 2026-05-19 | U06.SI | SGD | $3.5500 | $3.5300 | $3.6000 | $3.5500 | $3.5700 | 81,800 | |
| 2026-05-18 | U06.SI | SGD | $3.5500 | $3.5200 | $3.5900 | $3.5300 | $3.5500 | 90,400 | |
| 2026-05-15 | U06.SI | SGD | $3.6000 | $3.5700 | $3.6100 | $3.5900 | $3.6000 | 42,900 | |
| 2026-05-14 | U06.SI | SGD | $3.6100 | $3.5600 | $3.6600 | $3.6100 | $3.6300 | 98,300 | |
| 2026-05-13 | U06.SI | SGD | $3.6600 | $3.6500 | $3.6800 | $3.6600 | $3.6800 | 38,300 | |
| 2026-05-12 | U06.SI | SGD | $3.6500 | $3.6500 | $3.6900 | $3.6500 | $3.6800 | 50,800 | |
| 2026-05-11 | U06.SI | SGD | $3.6300 | $3.6100 | $3.7700 | $3.6300 | $3.7000 | 142,200 | |
| 2026-05-08 | U06.SI | SGD | $3.7400 | $3.7400 | $3.7900 | $3.7400 | $3.7700 | 17,000 | |
| 2026-05-07 | U06.SI | SGD | XD | $3.8000 | $3.7800 | $3.8000 | $3.7800 | $3.8000 | 86,900 |
| 2026-05-06 | U06.SI | SGD | XD | $3.7900 | $3.7700 | $3.8000 | $3.7600 | $3.7900 | 44,400 |
| 2026-05-05 | U06.SI | SGD | CD | $3.8100 | $3.7700 | $3.8300 | $3.8000 | $3.8100 | 32,200 |
| 2026-05-04 | U06.SI | SGD | CD | $3.8200 | $3.7900 | $3.8800 | $3.8200 | $3.8500 | 342,800 |
| 2026-04-30 | U06.SI | SGD | CD | $3.7400 | $3.7000 | $3.7500 | $3.7000 | $3.7400 | 62,300 |
| 2026-04-29 | U06.SI | SGD | CD | $3.7300 | $3.7200 | $3.7700 | $3.7300 | $3.7600 | 53,600 |
| 2026-04-28 | U06.SI | SGD | CD | $3.7700 | $3.7200 | $3.7800 | $3.7100 | $3.7700 | 28,100 |
| 2026-04-27 | U06.SI | SGD | CD | $3.7200 | $3.7000 | $3.7500 | $3.7200 | $3.7300 | 39,000 |
| 2026-04-24 | U06.SI | SGD | CD | $3.7600 | $3.7200 | $3.8000 | $3.7300 | $3.7800 | 55,900 |
| 2026-04-23 | U06.SI | SGD | CD | $3.7400 | $3.7400 | $3.8100 | $3.7400 | $3.8000 | 59,900 |