SingaporeLandGrp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2026-01-22 | U06.SI | SGD | $3.4500 | $3.4100 | $3.4600 | $3.4500 | $3.4600 | 301,100 | |
| 2026-01-21 | U06.SI | SGD | $3.4200 | $3.3500 | $3.4400 | $3.4100 | $3.4200 | 519,600 | |
| 2026-01-20 | U06.SI | SGD | $3.3900 | $3.3300 | $3.4000 | $3.3800 | $3.3900 | 256,100 | |
| 2026-01-19 | U06.SI | SGD | $3.3300 | $3.3300 | $3.3900 | $3.3300 | $3.3500 | 164,200 | |
| 2026-01-16 | U06.SI | SGD | $3.3900 | $3.3600 | $3.4100 | $3.3800 | $3.3900 | 306,300 | |
| 2026-01-15 | U06.SI | SGD | $3.3700 | $3.2500 | $3.3800 | $3.3600 | $3.3700 | 717,400 | |
| 2026-01-14 | U06.SI | SGD | $3.2500 | $3.2300 | $3.2600 | $3.2300 | $3.2500 | 131,600 | |
| 2026-01-13 | U06.SI | SGD | $3.2300 | $3.1800 | $3.2500 | $3.2300 | $3.2400 | 198,200 | |
| 2026-01-12 | U06.SI | SGD | $3.2500 | $3.1700 | $3.2500 | $3.2300 | $3.2500 | 221,700 | |
| 2026-01-09 | U06.SI | SGD | $3.1900 | $3.1900 | $3.2100 | $3.2000 | $3.2100 | 70,200 | |
| 2026-01-08 | U06.SI | SGD | $3.2000 | $3.1800 | $3.2100 | $3.1900 | $3.2000 | 83,800 | |
| 2026-01-07 | U06.SI | SGD | $3.1900 | $3.1800 | $3.2100 | $3.1800 | $3.1900 | 266,100 | |
| 2026-01-06 | U06.SI | SGD | $3.1900 | $3.1600 | $3.1900 | $3.1800 | $3.1900 | 106,000 | |
| 2026-01-05 | U06.SI | SGD | $3.1700 | $3.1700 | $3.1900 | $3.1700 | $3.1800 | 91,600 | |
| 2026-01-02 | U06.SI | SGD | $3.1800 | $3.1400 | $3.2000 | $3.1500 | $3.1800 | 93,000 | |
| 2025-12-31 | U06.SI | SGD | $3.1400 | $3.1000 | $3.1400 | $3.1300 | $3.1500 | 33,100 | |
| 2025-12-30 | U06.SI | SGD | $3.1300 | $3.1100 | $3.1300 | $3.1300 | $3.1400 | 59,500 | |
| 2025-12-29 | U06.SI | SGD | $3.1200 | $3.0800 | $3.1500 | $3.1200 | $3.1400 | 151,400 | |
| 2025-12-26 | U06.SI | SGD | $3.1400 | $3.1300 | $3.1700 | $3.1400 | $3.1700 | 25,100 | |
| 2025-12-24 | U06.SI | SGD | $3.1700 | $3.1400 | $3.1700 | $3.1500 | $3.1700 | 3,800 | |
| 2025-12-23 | U06.SI | SGD | $3.1700 | $3.1200 | $3.1700 | $3.1400 | $3.1700 | 38,200 | |
| 2025-12-22 | U06.SI | SGD | $3.1700 | $3.1100 | $3.1800 | $3.1300 | $3.1700 | 123,700 | |
| 2025-12-19 | U06.SI | SGD | $3.1900 | $3.1500 | $3.1900 | $3.1700 | $3.1900 | 99,000 | |
| 2025-12-18 | U06.SI | SGD | $3.1400 | $3.1400 | $3.1800 | $3.1400 | $3.1700 | 88,900 | |
| 2025-12-17 | U06.SI | SGD | $3.1500 | $3.1400 | $3.2100 | $3.1500 | $3.1900 | 216,400 | |
| 2025-12-16 | U06.SI | SGD | $3.1500 | $3.1300 | $3.1500 | $3.1400 | $3.1500 | 38,500 | |
| 2025-12-15 | U06.SI | SGD | $3.1300 | $3.1300 | $3.1400 | $3.1300 | $3.1400 | 13,300 | |
| 2025-12-12 | U06.SI | SGD | $3.1600 | $3.1200 | $3.1700 | $3.1600 | $3.1700 | 165,600 | |
| 2025-12-11 | U06.SI | SGD | $3.1000 | $3.0800 | $3.1100 | $3.1000 | $3.1100 | 81,500 | |
| 2025-12-10 | U06.SI | SGD | $3.0800 | $3.0800 | $3.1200 | $3.0800 | $3.1000 | 122,400 | |
| 2025-12-09 | U06.SI | SGD | $3.1300 | $3.1100 | $3.1300 | $3.1200 | $3.1300 | 30,900 |