SingaporeLandGrp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2026-04-22 | U06.SI | SGD | CD | $3.7600 | $0.0000 | $0.0000 | $3.7700 | $3.7900 | 0 |
| 2026-04-21 | U06.SI | SGD | CD | $3.7600 | $3.7600 | $3.8000 | $3.7600 | $3.7900 | 57,900 |
| 2026-04-20 | U06.SI | SGD | CD | $3.7700 | $3.7300 | $3.8200 | $3.7400 | $3.7700 | 114,800 |
| 2026-04-17 | U06.SI | SGD | CD | $3.7300 | $3.7100 | $3.7700 | $3.7300 | $3.7500 | 32,100 |
| 2026-04-16 | U06.SI | SGD | CD | $3.7500 | $3.7300 | $3.8000 | $3.7400 | $3.7600 | 44,600 |
| 2026-04-15 | U06.SI | SGD | CD | $3.7800 | $3.7800 | $3.8400 | $3.7700 | $3.7800 | 76,500 |
| 2026-04-14 | U06.SI | SGD | CD | $3.8000 | $3.7200 | $3.8300 | $3.8000 | $3.8200 | 276,900 |
| 2026-04-13 | U06.SI | SGD | CD | $3.7100 | $3.7000 | $3.7600 | $3.7100 | $3.7400 | 67,800 |
| 2026-04-10 | U06.SI | SGD | CD | $3.7900 | $3.7200 | $3.8000 | $3.7600 | $3.7900 | 271,300 |
| 2026-04-09 | U06.SI | SGD | CD | $3.6900 | $3.6500 | $3.7100 | $3.6700 | $3.7100 | 86,800 |
| 2026-04-08 | U06.SI | SGD | CD | $3.7200 | $3.6100 | $3.7200 | $3.7100 | $3.7200 | 432,700 |
| 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 |