SingaporeLandGrp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-11-23 | U06.SI | SGD | $2.2300 | $2.2100 | $2.2400 | $2.2100 | $2.2300 | 57,300 | |
| 2022-11-22 | U06.SI | SGD | $2.2400 | $2.2000 | $2.2400 | $2.2000 | $2.2400 | 31,200 | |
| 2022-11-21 | U06.SI | SGD | $2.2200 | $2.2100 | $2.2300 | $2.2200 | $2.2500 | 25,700 | |
| 2022-11-18 | U06.SI | SGD | $2.2700 | $2.2400 | $2.2700 | $2.2400 | $2.2900 | 40,700 | |
| 2022-11-17 | U06.SI | SGD | $2.2700 | $2.2600 | $2.3000 | $2.2700 | $2.2800 | 15,200 | |
| 2022-11-16 | U06.SI | SGD | $2.2400 | $2.2400 | $2.2900 | $2.2400 | $2.3100 | 106,500 | |
| 2022-11-15 | U06.SI | SGD | $2.2500 | $2.2300 | $2.2600 | $2.2400 | $2.2600 | 61,900 | |
| 2022-11-14 | U06.SI | SGD | $2.2600 | $2.2300 | $2.2600 | $2.2500 | $2.2600 | 98,400 | |
| 2022-11-11 | U06.SI | SGD | $2.2400 | $2.2200 | $2.3100 | $2.2400 | $2.3100 | 69,800 | |
| 2022-11-10 | U06.SI | SGD | $2.2300 | $2.2000 | $2.2300 | $2.2100 | $2.2500 | 36,400 | |
| 2022-11-09 | U06.SI | SGD | $2.2200 | $2.2100 | $2.2200 | $2.2200 | $2.2400 | 28,100 | |
| 2022-11-08 | U06.SI | SGD | $2.3000 | $2.1800 | $2.3000 | $2.1900 | $2.3000 | 33,200 | |
| 2022-11-07 | U06.SI | SGD | $2.1900 | $2.1900 | $2.2100 | $2.1900 | $2.2000 | 2,200 | |
| 2022-11-04 | U06.SI | SGD | $2.2000 | $2.2000 | $2.2500 | $2.1800 | $2.2600 | 24,500 | |
| 2022-11-03 | U06.SI | SGD | $2.2000 | $2.2000 | $2.2000 | $2.1800 | $2.2600 | 2,200 | |
| 2022-11-02 | U06.SI | SGD | $2.2000 | $2.2000 | $2.2000 | $2.2000 | $2.2600 | 500 | |
| 2022-11-01 | U06.SI | SGD | $2.2600 | $2.1800 | $2.2600 | $2.1900 | $2.2600 | 60,900 | |
| 2022-10-31 | U06.SI | SGD | $2.1700 | $2.1600 | $2.2800 | $2.1700 | $2.2600 | 21,300 | |
| 2022-10-28 | U06.SI | SGD | $2.1600 | $2.1600 | $2.1600 | $2.1800 | $2.2800 | 400 | |
| 2022-10-27 | U06.SI | SGD | $2.1500 | $2.1500 | $2.2100 | $2.1500 | $2.2300 | 5,900 | |
| 2022-10-26 | U06.SI | SGD | $2.2100 | $2.1500 | $2.2600 | $2.1600 | $2.2100 | 9,200 | |
| 2022-10-25 | U06.SI | SGD | $2.1500 | $2.1500 | $2.2000 | $2.1700 | $2.2500 | 5,500 | |
| 2022-10-21 | U06.SI | SGD | $2.1900 | $2.1900 | $2.2000 | $2.1900 | $2.2000 | 2,800 | |
| 2022-10-20 | U06.SI | SGD | $2.2000 | $2.2000 | $2.2100 | $2.2000 | $2.2900 | 3,800 | |
| 2022-10-19 | U06.SI | SGD | $2.2100 | $0.0000 | $0.0000 | $2.2100 | $2.2700 | 0 | |
| 2022-10-18 | U06.SI | SGD | $2.2100 | $2.2100 | $2.2100 | $2.2100 | $2.2900 | 7,500 | |
| 2022-10-17 | U06.SI | SGD | $2.2200 | $2.2200 | $2.2300 | $2.2200 | $2.2900 | 11,000 | |
| 2022-10-14 | U06.SI | SGD | $2.2200 | $2.2200 | $2.3000 | $2.2200 | $2.2800 | 16,600 | |
| 2022-10-13 | U06.SI | SGD | $2.2500 | $2.2500 | $2.2500 | $2.2300 | $2.2800 | 4,000 | |
| 2022-10-12 | U06.SI | SGD | $2.2500 | $2.2100 | $2.2800 | $2.2400 | $2.2900 | 17,600 | |
| 2022-10-11 | U06.SI | SGD | $2.2400 | $2.2100 | $2.2800 | $2.2400 | $2.2500 | 9,800 | |
| 2022-10-10 | U06.SI | SGD | $2.2300 | $2.2200 | $2.3000 | $2.2300 | $2.2900 | 33,900 | |
| 2022-10-07 | U06.SI | SGD | $2.3000 | $2.3000 | $2.3700 | $2.3100 | $2.3800 | 34,600 | |
| 2022-10-06 | U06.SI | SGD | $2.3500 | $0.0000 | $0.0000 | $2.3200 | $2.3800 | 0 | |
| 2022-10-05 | U06.SI | SGD | $2.3500 | $2.3000 | $2.3900 | $2.3100 | $2.3600 | 10,800 | |
| 2022-10-04 | U06.SI | SGD | $2.3300 | $2.3000 | $2.3300 | $2.3200 | $2.3900 | 5,600 | |
| 2022-10-03 | U06.SI | SGD | $2.3400 | $2.3400 | $2.3400 | $2.3200 | $2.3900 | 21,400 | |
| 2022-09-30 | U06.SI | SGD | $2.3400 | $2.3100 | $2.3500 | $2.3200 | $2.3400 | 26,900 | |
| 2022-09-29 | U06.SI | SGD | $2.3600 | $2.3600 | $2.4300 | $2.3600 | $2.3900 | 94,500 | |
| 2022-09-28 | U06.SI | SGD | $2.4300 | $2.3700 | $2.4600 | $2.3700 | $2.4300 | 2,200 | |
| 2022-09-27 | U06.SI | SGD | $2.3800 | $2.3700 | $2.3800 | $2.3700 | $2.4000 | 5,300 | |
| 2022-09-26 | U06.SI | SGD | $2.3800 | $2.3800 | $2.4500 | $2.3800 | $2.4600 | 69,000 | |
| 2022-09-23 | U06.SI | SGD | $2.4300 | $2.4300 | $2.4500 | $2.4200 | $2.4500 | 17,800 | |
| 2022-09-22 | U06.SI | SGD | $2.4500 | $2.4500 | $2.4600 | $2.4500 | $2.4600 | 48,900 | |
| 2022-09-21 | U06.SI | SGD | $2.4700 | $2.4700 | $2.4700 | $2.4600 | $2.4700 | 7,000 | |
| 2022-09-20 | U06.SI | SGD | $2.4600 | $2.4600 | $2.4800 | $2.4600 | $2.4800 | 34,800 | |
| 2022-09-19 | U06.SI | SGD | $2.4800 | $2.4600 | $2.4800 | $2.4700 | $2.4800 | 46,300 | |
| 2022-09-16 | U06.SI | SGD | $2.4600 | $2.4600 | $2.4700 | $2.4600 | $2.5200 | 14,000 | |
| 2022-09-15 | U06.SI | SGD | $2.4600 | $2.4600 | $2.4600 | $2.4600 | $2.4700 | 1,300 | |
| 2022-09-14 | U06.SI | SGD | $2.4700 | $2.4600 | $2.4700 | $2.4600 | $2.5200 | 34,200 |