SingaporeLandGrp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-04-22 | U06.SI | SGD | CD | $2.7700 | $2.7700 | $2.8000 | $2.7700 | $2.7800 | 62,500 |
| 2021-04-21 | U06.SI | SGD | CD | $2.7800 | $2.7700 | $2.8200 | $2.7800 | $2.8000 | 215,900 |
| 2021-04-20 | U06.SI | SGD | CD | $2.8200 | $2.8000 | $2.8500 | $2.8200 | $2.8500 | 94,500 |
| 2021-04-19 | U06.SI | SGD | CD | $2.8700 | $2.8200 | $2.8800 | $2.8500 | $2.8700 | 254,200 |
| 2021-04-16 | U06.SI | SGD | CD | $2.8100 | $2.8000 | $2.8100 | $2.8000 | $2.8100 | 65,200 |
| 2021-04-15 | U06.SI | SGD | CD | $2.8100 | $2.7900 | $2.8200 | $2.8100 | $2.8200 | 56,100 |
| 2021-04-14 | U06.SI | SGD | CD | $2.8000 | $2.7900 | $2.8200 | $2.8000 | $2.8100 | 50,500 |
| 2021-04-13 | U06.SI | SGD | CD | $2.7900 | $2.7800 | $2.8400 | $2.7900 | $2.8200 | 176,500 |
| 2021-04-12 | U06.SI | SGD | CD | $2.7600 | $2.7400 | $2.7800 | $2.7600 | $2.7700 | 28,700 |
| 2021-04-09 | U06.SI | SGD | CD | $2.7900 | $2.7400 | $2.8000 | $2.7700 | $2.7900 | 130,100 |
| 2021-04-08 | U06.SI | SGD | CD | $2.7500 | $2.7300 | $2.7700 | $2.7400 | $2.7700 | 97,400 |
| 2021-04-07 | U06.SI | SGD | CD | $2.7400 | $2.7200 | $2.7600 | $2.7300 | $2.7400 | 199,200 |
| 2021-04-06 | U06.SI | SGD | CD | $2.7400 | $2.7200 | $2.7600 | $2.7400 | $2.7500 | 132,600 |
| 2021-04-05 | U06.SI | SGD | CD | $2.7400 | $2.7300 | $2.7700 | $2.7300 | $2.7500 | 306,000 |
| 2021-04-01 | U06.SI | SGD | CD | $2.7000 | $2.6300 | $2.7200 | $2.6800 | $2.7000 | 89,900 |
| 2021-03-31 | U06.SI | SGD | CD | $2.6200 | $2.6200 | $2.6800 | $2.6100 | $2.6200 | 82,800 |
| 2021-03-30 | U06.SI | SGD | CD | $2.6700 | $2.6400 | $2.6900 | $2.6600 | $2.6700 | 94,100 |
| 2021-03-29 | U06.SI | SGD | CD | $2.6400 | $2.6400 | $2.7000 | $2.6400 | $2.6600 | 360,300 |
| 2021-03-26 | U06.SI | SGD | CD | $2.6200 | $2.5100 | $2.6600 | $2.6200 | $2.6300 | 258,400 |
| 2021-03-25 | U06.SI | SGD | CD | $2.5200 | $2.4600 | $2.5300 | $2.5000 | $2.5200 | 93,300 |
| 2021-03-24 | U06.SI | SGD | CD | $2.5000 | $2.5000 | $2.5200 | $2.5000 | $2.5100 | 91,900 |
| 2021-03-23 | U06.SI | SGD | CD | $2.5200 | $2.4800 | $2.5400 | $2.5100 | $2.5200 | 69,100 |
| 2021-03-22 | U06.SI | SGD | CD | $2.5300 | $2.4700 | $2.5500 | $2.5300 | $2.5400 | 229,900 |
| 2021-03-19 | U06.SI | SGD | CD | $2.4500 | $2.4200 | $2.4600 | $2.4400 | $2.4700 | 130,200 |
| 2021-03-18 | U06.SI | SGD | CD | $2.4300 | $2.4300 | $2.4600 | $2.4300 | $2.4400 | 19,000 |
| 2021-03-17 | U06.SI | SGD | CD | $2.4300 | $2.4200 | $2.4400 | $2.4300 | $2.4400 | 42,600 |
| 2021-03-16 | U06.SI | SGD | CD | $2.4300 | $2.4200 | $2.4500 | $2.4300 | $2.4400 | 74,300 |
| 2021-03-15 | U06.SI | SGD | CD | $2.4300 | $2.4000 | $2.4500 | $2.4300 | $2.4400 | 130,300 |
| 2021-03-12 | U06.SI | SGD | CD | $2.3900 | $2.3700 | $2.3900 | $2.3700 | $2.3900 | 5,700 |
| 2021-03-11 | U06.SI | SGD | CD | $2.3800 | $2.3700 | $2.3900 | $2.3700 | $2.3900 | 6,100 |
| 2021-03-10 | U06.SI | SGD | CD | $2.3600 | $2.3600 | $2.4000 | $2.3600 | $2.3800 | 22,500 |
| 2021-03-09 | U06.SI | SGD | CD | $2.3800 | $2.3500 | $2.4100 | $2.3800 | $2.4100 | 75,400 |
| 2021-03-08 | U06.SI | SGD | CD | $2.3500 | $2.3500 | $2.3700 | $2.3500 | $2.3800 | 82,200 |
| 2021-03-05 | U06.SI | SGD | CD | $2.3500 | $2.3400 | $2.3600 | $2.3500 | $2.3600 | 48,700 |
| 2021-03-04 | U06.SI | SGD | CD | $2.3500 | $2.3300 | $2.3500 | $2.3300 | $2.3500 | 174,100 |
| 2021-03-03 | U06.SI | SGD | CD | $2.3500 | $2.3000 | $2.3500 | $2.3300 | $2.3500 | 28,100 |
| 2021-03-02 | U06.SI | SGD | CD | $2.2900 | $2.2900 | $2.3300 | $2.2900 | $2.3100 | 7,600 |
| 2021-03-01 | U06.SI | SGD | CD | $2.3100 | $2.3000 | $2.3100 | $2.3000 | $2.3200 | 30,800 |
| 2021-02-26 | U06.SI | SGD | CD | $2.3000 | $2.3000 | $2.3200 | $2.3000 | $2.3100 | 35,900 |
| 2021-02-25 | U06.SI | SGD | $2.3000 | $2.2900 | $2.3200 | $2.2900 | $2.3200 | 36,700 | |
| 2021-02-24 | U06.SI | SGD | $2.3100 | $2.2800 | $2.3100 | $2.2900 | $2.3100 | 38,800 | |
| 2021-02-23 | U06.SI | SGD | $2.2800 | $2.2800 | $2.3100 | $2.2900 | $2.3000 | 60,600 | |
| 2021-02-22 | U06.SI | SGD | $2.3100 | $2.2900 | $2.3100 | $2.3000 | $2.3100 | 11,700 | |
| 2021-02-19 | U06.SI | SGD | $2.3100 | $2.2800 | $2.3100 | $2.2800 | $2.3100 | 43,300 | |
| 2021-02-18 | U06.SI | SGD | $2.3000 | $2.2900 | $2.3100 | $2.2900 | $2.3100 | 47,900 | |
| 2021-02-17 | U06.SI | SGD | $2.3200 | $2.2900 | $2.3200 | $2.3000 | $2.3200 | 7,400 | |
| 2021-02-16 | U06.SI | SGD | $2.3000 | $2.3000 | $2.3200 | $2.3000 | $2.3200 | 14,700 | |
| 2021-02-15 | U06.SI | SGD | $2.3000 | $2.3000 | $2.3200 | $2.2900 | $2.3000 | 51,300 | |
| 2021-02-11 | U06.SI | SGD | $2.3100 | $2.3000 | $2.3200 | $2.3100 | $2.3300 | 30,400 | |
| 2021-02-10 | U06.SI | SGD | $2.3300 | $2.3100 | $2.3500 | $2.3200 | $2.3300 | 13,900 |