SingaporeLandGrp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-22 | U06.SI | SGD | $3.4500 | $3.4100 | $3.4600 | $3.4500 | $3.4600 | 301,100 | |
| 2026-01-21 | U06.SI | SGD | $3.4200 | $3.3500 | $3.4400 | $3.4100 | $3.4200 | 519,600 | |
| 2026-01-20 | U06.SI | SGD | $3.3900 | $3.3300 | $3.4000 | $3.3800 | $3.3900 | 256,100 | |
| 2026-01-19 | U06.SI | SGD | $3.3300 | $3.3300 | $3.3900 | $3.3300 | $3.3500 | 164,200 | |
| 2026-01-16 | U06.SI | SGD | $3.3900 | $3.3600 | $3.4100 | $3.3800 | $3.3900 | 306,300 | |
| 2026-01-15 | U06.SI | SGD | $3.3700 | $3.2500 | $3.3800 | $3.3600 | $3.3700 | 717,400 | |
| 2026-01-14 | U06.SI | SGD | $3.2500 | $3.2300 | $3.2600 | $3.2300 | $3.2500 | 131,600 | |
| 2026-01-13 | U06.SI | SGD | $3.2300 | $3.1800 | $3.2500 | $3.2300 | $3.2400 | 198,200 | |
| 2026-01-12 | U06.SI | SGD | $3.2500 | $3.1700 | $3.2500 | $3.2300 | $3.2500 | 221,700 | |
| 2026-01-09 | U06.SI | SGD | $3.1900 | $3.1900 | $3.2100 | $3.2000 | $3.2100 | 70,200 | |
| 2026-01-08 | U06.SI | SGD | $3.2000 | $3.1800 | $3.2100 | $3.1900 | $3.2000 | 83,800 | |
| 2026-01-07 | U06.SI | SGD | $3.1900 | $3.1800 | $3.2100 | $3.1800 | $3.1900 | 266,100 | |
| 2026-01-06 | U06.SI | SGD | $3.1900 | $3.1600 | $3.1900 | $3.1800 | $3.1900 | 106,000 | |
| 2026-01-05 | U06.SI | SGD | $3.1700 | $3.1700 | $3.1900 | $3.1700 | $3.1800 | 91,600 | |
| 2026-01-02 | U06.SI | SGD | $3.1800 | $3.1400 | $3.2000 | $3.1500 | $3.1800 | 93,000 | |
| 2025-12-31 | U06.SI | SGD | $3.1400 | $3.1000 | $3.1400 | $3.1300 | $3.1500 | 33,100 | |
| 2025-12-30 | U06.SI | SGD | $3.1300 | $3.1100 | $3.1300 | $3.1300 | $3.1400 | 59,500 | |
| 2025-12-29 | U06.SI | SGD | $3.1200 | $3.0800 | $3.1500 | $3.1200 | $3.1400 | 151,400 | |
| 2025-12-26 | U06.SI | SGD | $3.1400 | $3.1300 | $3.1700 | $3.1400 | $3.1700 | 25,100 | |
| 2025-12-24 | U06.SI | SGD | $3.1700 | $3.1400 | $3.1700 | $3.1500 | $3.1700 | 3,800 | |
| 2025-12-23 | U06.SI | SGD | $3.1700 | $3.1200 | $3.1700 | $3.1400 | $3.1700 | 38,200 | |
| 2025-12-22 | U06.SI | SGD | $3.1700 | $3.1100 | $3.1800 | $3.1300 | $3.1700 | 123,700 | |
| 2025-12-19 | U06.SI | SGD | $3.1900 | $3.1500 | $3.1900 | $3.1700 | $3.1900 | 99,000 | |
| 2025-12-18 | U06.SI | SGD | $3.1400 | $3.1400 | $3.1800 | $3.1400 | $3.1700 | 88,900 | |
| 2025-12-17 | U06.SI | SGD | $3.1500 | $3.1400 | $3.2100 | $3.1500 | $3.1900 | 216,400 | |
| 2025-12-16 | U06.SI | SGD | $3.1500 | $3.1300 | $3.1500 | $3.1400 | $3.1500 | 38,500 | |
| 2025-12-15 | U06.SI | SGD | $3.1300 | $3.1300 | $3.1400 | $3.1300 | $3.1400 | 13,300 | |
| 2025-12-12 | U06.SI | SGD | $3.1600 | $3.1200 | $3.1700 | $3.1600 | $3.1700 | 165,600 | |
| 2025-12-11 | U06.SI | SGD | $3.1000 | $3.0800 | $3.1100 | $3.1000 | $3.1100 | 81,500 | |
| 2025-12-10 | U06.SI | SGD | $3.0800 | $3.0800 | $3.1200 | $3.0800 | $3.1000 | 122,400 | |
| 2025-12-09 | U06.SI | SGD | $3.1300 | $3.1100 | $3.1300 | $3.1200 | $3.1300 | 30,900 | |
| 2025-12-08 | U06.SI | SGD | $3.1100 | $3.1000 | $3.1500 | $3.1100 | $3.1300 | 42,800 | |
| 2025-12-05 | U06.SI | SGD | $3.1500 | $3.1300 | $3.1900 | $3.1300 | $3.1500 | 121,800 | |
| 2025-12-04 | U06.SI | SGD | $3.1900 | $3.1700 | $3.2300 | $3.1800 | $3.1900 | 583,100 | |
| 2025-12-03 | U06.SI | SGD | $3.1100 | $3.0800 | $3.1200 | $3.1000 | $3.1100 | 250,900 | |
| 2025-12-02 | U06.SI | SGD | $3.0900 | $3.0400 | $3.1000 | $3.0800 | $3.1000 | 207,900 | |
| 2025-12-01 | U06.SI | SGD | $3.0500 | $3.0300 | $3.0600 | $3.0500 | $3.0600 | 35,100 | |
| 2025-11-28 | U06.SI | SGD | $3.0500 | $3.0500 | $3.0900 | $3.0500 | $3.0800 | 44,300 | |
| 2025-11-27 | U06.SI | SGD | $3.0600 | $3.0600 | $3.1000 | $3.0600 | $3.0900 | 69,200 | |
| 2025-11-26 | U06.SI | SGD | $3.1000 | $3.0400 | $3.1200 | $3.0900 | $3.1000 | 192,000 | |
| 2025-11-25 | U06.SI | SGD | $3.0600 | $3.0400 | $3.0800 | $3.0600 | $3.0800 | 150,300 | |
| 2025-11-24 | U06.SI | SGD | $3.0700 | $3.0300 | $3.0900 | $3.0400 | $3.0800 | 75,000 | |
| 2025-11-21 | U06.SI | SGD | $3.0700 | $3.0400 | $3.0900 | $3.0400 | $3.0700 | 106,500 | |
| 2025-11-20 | U06.SI | SGD | $3.0800 | $3.0800 | $3.1000 | $3.0800 | $3.0900 | 24,200 | |
| 2025-11-19 | U06.SI | SGD | $3.0900 | $3.0200 | $3.1200 | $3.0700 | $3.1100 | 76,300 | |
| 2025-11-18 | U06.SI | SGD | $3.0300 | $3.0300 | $3.0900 | $3.0300 | $3.0500 | 176,200 | |
| 2025-11-17 | U06.SI | SGD | $3.0900 | $3.0900 | $3.1300 | $3.0900 | $3.1200 | 149,800 | |
| 2025-11-14 | U06.SI | SGD | $3.1400 | $3.1200 | $3.1800 | $3.1400 | $3.1500 | 211,800 | |
| 2025-11-13 | U06.SI | SGD | $3.2200 | $3.1200 | $3.2200 | $3.1900 | $3.2200 | 476,200 | |
| 2025-11-12 | U06.SI | SGD | $3.1600 | $3.0700 | $3.1600 | $3.1400 | $3.1600 | 308,300 |