SingaporeLandGrp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-09-13 | U06.SI | SGD | $2.4800 | $2.4800 | $2.5000 | $2.4700 | $2.5400 | 81,700 | |
| 2022-09-12 | U06.SI | SGD | $2.4800 | $2.4600 | $2.4800 | $2.4700 | $2.4800 | 50,300 | |
| 2022-09-09 | U06.SI | SGD | $2.4900 | $2.4700 | $2.4900 | $2.4700 | $2.5000 | 44,000 | |
| 2022-09-08 | U06.SI | SGD | $2.4800 | $2.4700 | $2.5000 | $2.4700 | $2.4800 | 41,300 | |
| 2022-09-07 | U06.SI | SGD | $2.4900 | $2.4800 | $2.5000 | $2.4800 | $2.4900 | 33,000 | |
| 2022-09-06 | U06.SI | SGD | $2.5000 | $2.5000 | $2.5100 | $2.5000 | $2.5400 | 13,600 | |
| 2022-09-05 | U06.SI | SGD | $2.5000 | $2.4600 | $2.5300 | $2.4700 | $2.5000 | 15,300 | |
| 2022-09-02 | U06.SI | SGD | $2.5300 | $2.5300 | $2.5300 | $2.5200 | $2.5500 | 2,000 | |
| 2022-09-01 | U06.SI | SGD | $2.5300 | $2.5300 | $2.5300 | $2.5200 | $2.5500 | 5,300 | |
| 2022-08-31 | U06.SI | SGD | $2.5400 | $2.5300 | $2.5400 | $2.5300 | $2.5400 | 6,200 | |
| 2022-08-30 | U06.SI | SGD | $2.5500 | $2.5400 | $2.5600 | $2.5400 | $2.5600 | 38,600 | |
| 2022-08-29 | U06.SI | SGD | $2.5500 | $2.5400 | $2.5600 | $2.5400 | $2.5500 | 27,800 | |
| 2022-08-26 | U06.SI | SGD | $2.5600 | $2.5200 | $2.5600 | $2.5400 | $2.5700 | 7,000 | |
| 2022-08-25 | U06.SI | SGD | $2.5400 | $2.5400 | $2.5600 | $2.5400 | $2.5700 | 13,100 | |
| 2022-08-24 | U06.SI | SGD | $2.5400 | $2.5400 | $2.5800 | $2.5400 | $2.5600 | 15,700 | |
| 2022-08-23 | U06.SI | SGD | $2.5400 | $2.5400 | $2.5400 | $2.5300 | $2.5900 | 300 | |
| 2022-08-22 | U06.SI | SGD | $2.5300 | $2.5300 | $2.5300 | $2.5400 | $2.6100 | 200 | |
| 2022-08-19 | U06.SI | SGD | $2.5700 | $2.5300 | $2.5800 | $2.5500 | $2.5800 | 87,800 | |
| 2022-08-18 | U06.SI | SGD | $2.5800 | $2.5200 | $2.6000 | $2.5800 | $2.6000 | 217,500 | |
| 2022-08-17 | U06.SI | SGD | $2.4700 | $2.4700 | $2.5000 | $2.4700 | $2.5000 | 39,900 | |
| 2022-08-16 | U06.SI | SGD | $2.5000 | $2.4600 | $2.5000 | $2.4800 | $2.5000 | 8,200 | |
| 2022-08-15 | U06.SI | SGD | $2.4600 | $2.4600 | $2.4700 | $2.4600 | $2.5000 | 6,100 | |
| 2022-08-12 | U06.SI | SGD | $2.4700 | $2.4700 | $2.4900 | $2.4700 | $2.5000 | 26,200 | |
| 2022-08-11 | U06.SI | SGD | $2.4900 | $2.4700 | $2.4900 | $2.4700 | $2.5000 | 53,900 | |
| 2022-08-10 | U06.SI | SGD | $2.4800 | $2.4600 | $2.4900 | $2.4700 | $2.4900 | 56,100 | |
| 2022-08-08 | U06.SI | SGD | $2.4800 | $2.4700 | $2.5100 | $2.4700 | $2.4900 | 78,700 | |
| 2022-08-05 | U06.SI | SGD | $2.4600 | $2.4500 | $2.4900 | $2.4500 | $2.4700 | 41,700 | |
| 2022-08-04 | U06.SI | SGD | $2.4500 | $2.4400 | $2.4500 | $2.4400 | $2.4600 | 44,400 | |
| 2022-08-03 | U06.SI | SGD | $2.4600 | $2.4500 | $2.4600 | $2.4500 | $2.4600 | 58,700 | |
| 2022-08-02 | U06.SI | SGD | $2.4500 | $2.4400 | $2.4700 | $2.4400 | $2.4500 | 111,000 | |
| 2022-08-01 | U06.SI | SGD | $2.4600 | $2.4600 | $2.5000 | $2.4700 | $2.5000 | 13,400 | |
| 2022-07-29 | U06.SI | SGD | $2.4800 | $2.4800 | $2.5000 | $2.4800 | $2.5000 | 26,600 | |
| 2022-07-28 | U06.SI | SGD | $2.4900 | $2.4400 | $2.5100 | $2.4800 | $2.4900 | 135,800 | |
| 2022-07-27 | U06.SI | SGD | $2.5000 | $2.5000 | $2.5000 | $2.5000 | $2.5200 | 3,900 | |
| 2022-07-26 | U06.SI | SGD | $2.5100 | $2.4900 | $2.5700 | $2.5100 | $2.5700 | 36,200 | |
| 2022-07-25 | U06.SI | SGD | $2.5800 | $2.5300 | $2.6300 | $2.5400 | $2.5800 | 64,100 | |
| 2022-07-22 | U06.SI | SGD | $2.5800 | $2.5300 | $2.5800 | $2.5300 | $2.5800 | 38,000 | |
| 2022-07-21 | U06.SI | SGD | $2.5500 | $2.5400 | $2.5700 | $2.5200 | $2.5500 | 800 | |
| 2022-07-20 | U06.SI | SGD | $2.5300 | $2.5300 | $2.5500 | $2.5300 | $2.5600 | 26,900 | |
| 2022-07-19 | U06.SI | SGD | $2.5200 | $2.4500 | $2.5300 | $2.5000 | $2.5400 | 12,100 | |
| 2022-07-18 | U06.SI | SGD | $2.5300 | $0.0000 | $0.0000 | $2.4800 | $2.5300 | 0 | |
| 2022-07-15 | U06.SI | SGD | $2.5300 | $2.4900 | $2.5300 | $2.4700 | $2.5300 | 300 | |
| 2022-07-14 | U06.SI | SGD | $2.5200 | $2.4500 | $2.5500 | $2.4600 | $2.5400 | 24,500 | |
| 2022-07-13 | U06.SI | SGD | $2.5100 | $2.5000 | $2.5200 | $2.5100 | $2.5600 | 26,100 | |
| 2022-07-12 | U06.SI | SGD | $2.5200 | $2.5000 | $2.5400 | $2.5000 | $2.5400 | 21,300 | |
| 2022-07-08 | U06.SI | SGD | $2.5600 | $2.5300 | $2.5600 | $2.5300 | $2.5600 | 2,500 | |
| 2022-07-07 | U06.SI | SGD | $2.5700 | $2.5000 | $2.5700 | $2.5000 | $2.5700 | 7,200 | |
| 2022-07-06 | U06.SI | SGD | $2.5700 | $2.5200 | $2.5700 | $2.5700 | $2.5800 | 9,500 | |
| 2022-07-05 | U06.SI | SGD | $2.5700 | $0.0000 | $0.0000 | $2.5100 | $2.5700 | 0 | |
| 2022-07-04 | U06.SI | SGD | $2.5700 | $2.5500 | $2.5800 | $2.5100 | $2.5900 | 27,100 |