SingaporeLandGrp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-02-25 | U06.SI | SGD | CD | $2.5200 | $2.5000 | $2.6300 | $2.5300 | $2.6200 | 35,400 |
| 2022-02-24 | U06.SI | SGD | $2.5100 | $2.4900 | $2.5700 | $2.4900 | $2.5100 | 24,100 | |
| 2022-02-23 | U06.SI | SGD | $2.5600 | $2.5600 | $2.6600 | $2.5600 | $2.6100 | 25,900 | |
| 2022-02-22 | U06.SI | SGD | $2.5800 | $2.5800 | $2.5900 | $2.5800 | $2.6500 | 8,000 | |
| 2022-02-21 | U06.SI | SGD | $2.5900 | $2.5900 | $2.5900 | $2.5900 | $2.6500 | 500 | |
| 2022-02-18 | U06.SI | SGD | $2.6400 | $2.6400 | $2.6500 | $2.5900 | $2.6400 | 2,800 | |
| 2022-02-17 | U06.SI | SGD | $2.6000 | $2.5900 | $2.6000 | $2.6000 | $2.6800 | 1,800 | |
| 2022-02-16 | U06.SI | SGD | $2.6000 | $2.6000 | $2.6000 | $2.5900 | $2.6800 | 3,200 | |
| 2022-02-15 | U06.SI | SGD | $2.5900 | $2.5600 | $2.6100 | $2.5700 | $2.6200 | 13,100 | |
| 2022-02-14 | U06.SI | SGD | $2.6200 | $2.5600 | $2.6200 | $2.5600 | $2.6300 | 26,300 | |
| 2022-02-11 | U06.SI | SGD | $2.5700 | $2.5700 | $2.5900 | $2.5700 | $2.5900 | 3,500 | |
| 2022-02-10 | U06.SI | SGD | $2.5600 | $2.5500 | $2.6100 | $2.5600 | $2.6100 | 28,600 | |
| 2022-02-09 | U06.SI | SGD | $2.5900 | $2.5600 | $2.6100 | $2.5800 | $2.6000 | 24,500 | |
| 2022-02-08 | U06.SI | SGD | $2.5700 | $2.5700 | $2.6200 | $2.5700 | $2.6100 | 26,200 | |
| 2022-02-07 | U06.SI | SGD | $2.6300 | $2.5600 | $2.6500 | $2.6000 | $2.6400 | 14,700 | |
| 2022-02-04 | U06.SI | SGD | $2.5700 | $2.5700 | $2.6300 | $2.5700 | $2.6300 | 14,500 | |
| 2022-02-03 | U06.SI | SGD | $2.6000 | $2.5700 | $2.6300 | $2.6000 | $2.6300 | 9,600 | |
| 2022-01-31 | U06.SI | SGD | $2.6000 | $2.6000 | $2.6000 | $2.6000 | $2.6600 | 2,700 | |
| 2022-01-28 | U06.SI | SGD | $2.5500 | $2.5500 | $2.6300 | $2.5500 | $2.6200 | 37,300 | |
| 2022-01-27 | U06.SI | SGD | $2.5700 | $2.5700 | $2.5700 | $2.5700 | $2.6200 | 1,100 | |
| 2022-01-26 | U06.SI | SGD | $2.6000 | $2.6000 | $2.6000 | $2.5600 | $2.6500 | 2,000 | |
| 2022-01-25 | U06.SI | SGD | $2.5600 | $2.5600 | $2.6800 | $2.5600 | $2.6000 | 17,900 | |
| 2022-01-24 | U06.SI | SGD | $2.5800 | $2.5500 | $2.5800 | $2.5800 | $2.6000 | 17,300 | |
| 2022-01-21 | U06.SI | SGD | $2.5800 | $2.5800 | $2.6400 | $2.5700 | $2.6300 | 7,000 | |
| 2022-01-20 | U06.SI | SGD | $2.6000 | $2.5500 | $2.6000 | $2.5700 | $2.6400 | 6,000 | |
| 2022-01-19 | U06.SI | SGD | $2.6000 | $2.5900 | $2.6200 | $2.5600 | $2.6000 | 4,900 | |
| 2022-01-18 | U06.SI | SGD | $2.5600 | $2.5600 | $2.5600 | $2.5700 | $2.6400 | 5,400 | |
| 2022-01-17 | U06.SI | SGD | $2.5600 | $2.5500 | $2.5800 | $2.5600 | $2.6300 | 4,200 | |
| 2022-01-14 | U06.SI | SGD | $2.6600 | $2.6000 | $2.6600 | $2.5800 | $2.6500 | 20,200 | |
| 2022-01-13 | U06.SI | SGD | $2.6100 | $2.6000 | $2.6100 | $2.5700 | $2.6100 | 1,200 | |
| 2022-01-12 | U06.SI | SGD | $2.5700 | $2.5600 | $2.5800 | $2.5600 | $2.5700 | 12,700 | |
| 2022-01-11 | U06.SI | SGD | $2.5600 | $2.5600 | $2.5900 | $2.5600 | $2.5900 | 67,200 | |
| 2022-01-10 | U06.SI | SGD | $2.5800 | $2.5800 | $2.6400 | $2.5800 | $2.6200 | 9,200 | |
| 2022-01-07 | U06.SI | SGD | $2.6000 | $2.5800 | $2.6400 | $2.5800 | $2.6500 | 44,500 | |
| 2022-01-06 | U06.SI | SGD | $2.6000 | $2.5900 | $2.6100 | $2.5900 | $2.6000 | 15,700 | |
| 2022-01-05 | U06.SI | SGD | $2.6200 | $2.6000 | $2.6200 | $2.6000 | $2.6400 | 15,600 | |
| 2022-01-04 | U06.SI | SGD | $2.6400 | $2.5600 | $2.6500 | $2.6300 | $2.6500 | 29,400 | |
| 2022-01-03 | U06.SI | SGD | $2.6500 | $2.6400 | $2.6500 | $2.6300 | $2.6500 | 8,800 | |
| 2021-12-31 | U06.SI | SGD | $2.6800 | $2.6200 | $2.6800 | $2.6100 | $2.6800 | 25,700 | |
| 2021-12-30 | U06.SI | SGD | $2.5800 | $2.5800 | $2.6500 | $2.5800 | $2.6400 | 7,500 | |
| 2021-12-29 | U06.SI | SGD | $2.6200 | $2.6200 | $2.6400 | $2.6200 | $2.7000 | 15,000 | |
| 2021-12-28 | U06.SI | SGD | $2.5900 | $2.5500 | $2.6000 | $2.5800 | $2.6000 | 18,500 | |
| 2021-12-27 | U06.SI | SGD | $2.5500 | $2.5500 | $2.6000 | $2.5500 | $2.6100 | 16,900 | |
| 2021-12-24 | U06.SI | SGD | $2.5600 | $2.5600 | $2.5600 | $2.5500 | $2.6300 | 100 | |
| 2021-12-23 | U06.SI | SGD | $2.5600 | $2.5300 | $2.6400 | $2.5500 | $2.5600 | 13,500 | |
| 2021-12-22 | U06.SI | SGD | $2.5300 | $2.5300 | $2.6000 | $2.5300 | $2.6400 | 31,300 | |
| 2021-12-21 | U06.SI | SGD | $2.5200 | $2.5100 | $2.5800 | $2.5100 | $2.5200 | 82,000 | |
| 2021-12-20 | U06.SI | SGD | $2.5500 | $2.5500 | $2.6200 | $2.5400 | $2.5600 | 124,000 | |
| 2021-12-17 | U06.SI | SGD | $2.6200 | $2.6200 | $2.6500 | $2.6200 | $2.6500 | 15,200 | |
| 2021-12-16 | U06.SI | SGD | $2.6100 | $2.6100 | $2.6400 | $2.6100 | $2.6400 | 33,500 |