SingaporeLandGrp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-07 | U06.SI | SGD | CD | $3.6000 | $3.5700 | $3.6500 | $3.5700 | $3.6000 | 120,300 |
| 2026-04-06 | U06.SI | SGD | CD | $3.6100 | $3.5600 | $3.6600 | $3.6100 | $3.6400 | 157,700 |
| 2026-04-02 | U06.SI | SGD | CD | $3.5500 | $3.5000 | $3.6000 | $3.5500 | $3.5700 | 133,000 |
| 2026-04-01 | U06.SI | SGD | CD | $3.6100 | $3.5300 | $3.6200 | $3.5600 | $3.6100 | 161,400 |
| 2026-03-31 | U06.SI | SGD | CD | $3.5100 | $3.4200 | $3.5300 | $3.4700 | $3.5100 | 175,000 |
| 2026-03-30 | U06.SI | SGD | CD | $3.4900 | $3.4500 | $3.5000 | $3.4700 | $3.4900 | 55,200 |
| 2026-03-27 | U06.SI | SGD | CD | $3.5000 | $3.4800 | $3.5400 | $3.4800 | $3.5000 | 97,600 |
| 2026-03-26 | U06.SI | SGD | CD | $3.4800 | $3.4800 | $3.6000 | $3.4800 | $3.5200 | 310,200 |
| 2026-03-25 | U06.SI | SGD | CD | $3.5600 | $3.3600 | $3.5800 | $3.5500 | $3.5700 | 564,100 |
| 2026-03-24 | U06.SI | SGD | CD | $3.3700 | $3.3500 | $3.4100 | $3.3700 | $3.4100 | 326,500 |
| 2026-03-23 | U06.SI | SGD | CD | $3.3500 | $3.3300 | $3.4000 | $3.3500 | $3.3900 | 342,600 |
| 2026-03-20 | U06.SI | SGD | CD | $3.4200 | $3.3900 | $3.4800 | $3.4200 | $3.4300 | 78,000 |
| 2026-03-19 | U06.SI | SGD | CD | $3.4100 | $3.4000 | $3.4600 | $3.4100 | $3.4300 | 83,000 |
| 2026-03-18 | U06.SI | SGD | CD | $3.4700 | $3.3800 | $3.5200 | $3.4700 | $3.5000 | 261,400 |
| 2026-03-17 | U06.SI | SGD | CD | $3.4000 | $3.3700 | $3.4300 | $3.3700 | $3.4000 | 170,600 |
| 2026-03-16 | U06.SI | SGD | CD | $3.3900 | $3.2900 | $3.4000 | $3.3600 | $3.3900 | 402,100 |
| 2026-03-13 | U06.SI | SGD | CD | $3.3800 | $3.3600 | $3.4200 | $3.3800 | $3.4000 | 536,500 |
| 2026-03-12 | U06.SI | SGD | CD | $3.4000 | $3.3900 | $3.4400 | $3.4000 | $3.4300 | 343,600 |
| 2026-03-11 | U06.SI | SGD | CD | $3.4500 | $3.3900 | $3.4600 | $3.4400 | $3.4600 | 145,100 |
| 2026-03-10 | U06.SI | SGD | CD | $3.4000 | $3.3600 | $3.4100 | $3.4000 | $3.4100 | 147,700 |
| 2026-03-09 | U06.SI | SGD | CD | $3.3700 | $3.2900 | $3.4000 | $3.3400 | $3.3700 | 255,400 |
| 2026-03-06 | U06.SI | SGD | CD | $3.4500 | $3.4200 | $3.4800 | $3.4500 | $3.4700 | 70,800 |
| 2026-03-05 | U06.SI | SGD | CD | $3.4800 | $3.4000 | $3.5100 | $3.4700 | $3.4800 | 392,100 |
| 2026-03-04 | U06.SI | SGD | CD | $3.4100 | $3.3700 | $3.5400 | $3.3800 | $3.4100 | 434,400 |
| 2026-03-03 | U06.SI | SGD | CD | $3.5100 | $3.4800 | $3.5700 | $3.4800 | $3.5100 | 434,500 |
| 2026-03-02 | U06.SI | SGD | CD | $3.5100 | $3.4400 | $3.6000 | $3.5100 | $3.5300 | 457,200 |
| 2026-02-27 | U06.SI | SGD | CD | $3.6900 | $3.5600 | $3.7000 | $3.6600 | $3.6900 | 688,500 |
| 2026-02-26 | U06.SI | SGD | CD | $3.5900 | $3.5800 | $3.7300 | $3.5800 | $3.5900 | 564,600 |
| 2026-02-25 | U06.SI | SGD | $3.7500 | $3.7300 | $3.8200 | $3.7400 | $3.7500 | 243,100 | |
| 2026-02-24 | U06.SI | SGD | $3.8100 | $3.7900 | $3.8300 | $3.7900 | $3.8100 | 180,900 | |
| 2026-02-23 | U06.SI | SGD | $3.8000 | $3.7500 | $3.8000 | $3.7800 | $3.8000 | 378,000 | |
| 2026-02-20 | U06.SI | SGD | $3.7500 | $3.6900 | $3.7700 | $3.7200 | $3.7500 | 152,800 | |
| 2026-02-19 | U06.SI | SGD | $3.7500 | $3.7300 | $3.8500 | $3.7500 | $3.7600 | 220,600 | |
| 2026-02-16 | U06.SI | SGD | $3.7900 | $3.7600 | $3.8200 | $3.7800 | $3.7900 | 45,300 | |
| 2026-02-13 | U06.SI | SGD | $3.7900 | $3.7500 | $3.9100 | $3.7800 | $3.7900 | 255,500 | |
| 2026-02-12 | U06.SI | SGD | $3.9300 | $3.8900 | $3.9300 | $3.9200 | $3.9300 | 194,600 | |
| 2026-02-11 | U06.SI | SGD | $3.9200 | $3.8400 | $3.9200 | $3.9100 | $3.9200 | 240,500 | |
| 2026-02-10 | U06.SI | SGD | $3.8800 | $3.8300 | $3.8900 | $3.8500 | $3.8800 | 185,600 | |
| 2026-02-09 | U06.SI | SGD | $3.8900 | $3.8300 | $3.9100 | $3.8800 | $3.9000 | 405,500 | |
| 2026-02-06 | U06.SI | SGD | $3.8400 | $3.7400 | $3.8400 | $3.8000 | $3.8400 | 586,000 | |
| 2026-02-05 | U06.SI | SGD | $3.8500 | $3.6700 | $3.8500 | $3.8300 | $3.8500 | 1,114,100 | |
| 2026-02-04 | U06.SI | SGD | $3.6800 | $3.5900 | $3.6900 | $3.6600 | $3.6800 | 671,300 | |
| 2026-02-03 | U06.SI | SGD | $3.6100 | $3.4900 | $3.6200 | $3.6100 | $3.6200 | 620,300 | |
| 2026-02-02 | U06.SI | SGD | $3.4700 | $3.4200 | $3.5200 | $3.4600 | $3.4700 | 387,000 | |
| 2026-01-30 | U06.SI | SGD | $3.4900 | $3.4800 | $3.5500 | $3.4900 | $3.5200 | 184,600 | |
| 2026-01-29 | U06.SI | SGD | $3.5500 | $3.5100 | $3.5500 | $3.5400 | $3.5500 | 129,500 | |
| 2026-01-28 | U06.SI | SGD | $3.5500 | $3.5100 | $3.5500 | $3.5400 | $3.5500 | 157,600 | |
| 2026-01-27 | U06.SI | SGD | $3.5500 | $3.4700 | $3.5700 | $3.5400 | $3.5500 | 647,600 | |
| 2026-01-26 | U06.SI | SGD | $3.4500 | $3.4400 | $3.4700 | $3.4500 | $3.4600 | 156,900 | |
| 2026-01-23 | U06.SI | SGD | $3.4700 | $3.4300 | $3.4800 | $3.4500 | $3.4700 | 328,800 |