SingaporeLandGrp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-11-11 | U06.SI | SGD | $3.1000 | $3.0400 | $3.1000 | $3.0900 | $3.1000 | 205,800 | |
| 2025-11-10 | U06.SI | SGD | $3.0400 | $3.0100 | $3.0700 | $3.0400 | $3.0700 | 98,700 | |
| 2025-11-07 | U06.SI | SGD | $3.0500 | $3.0200 | $3.0800 | $3.0500 | $3.0600 | 74,200 | |
| 2025-11-06 | U06.SI | SGD | $3.0700 | $3.0300 | $3.0700 | $3.0500 | $3.0700 | 17,200 | |
| 2025-11-05 | U06.SI | SGD | $3.0300 | $3.0200 | $3.0800 | $3.0300 | $3.0600 | 298,700 | |
| 2025-11-04 | U06.SI | SGD | $3.0800 | $3.0700 | $3.1400 | $3.0600 | $3.0800 | 143,300 | |
| 2025-11-03 | U06.SI | SGD | $3.1000 | $3.1000 | $3.1200 | $3.0800 | $3.1100 | 57,700 | |
| 2025-10-31 | U06.SI | SGD | $3.0800 | $3.0800 | $3.1200 | $3.0800 | $3.1000 | 57,100 | |
| 2025-10-30 | U06.SI | SGD | $3.1100 | $3.0900 | $3.1100 | $3.0900 | $3.1100 | 86,300 | |
| 2025-10-29 | U06.SI | SGD | $3.1200 | $3.1100 | $3.1600 | $3.1200 | $3.1400 | 92,000 | |
| 2025-10-28 | U06.SI | SGD | $3.1300 | $3.1100 | $3.1700 | $3.1200 | $3.1300 | 89,800 | |
| 2025-10-27 | U06.SI | SGD | $3.1600 | $3.1400 | $3.2000 | $3.1400 | $3.1700 | 145,600 | |
| 2025-10-24 | U06.SI | SGD | $3.1600 | $3.1200 | $3.1800 | $3.1600 | $3.1800 | 173,500 | |
| 2025-10-23 | U06.SI | SGD | $3.1300 | $3.0900 | $3.1500 | $3.1200 | $3.1300 | 250,000 | |
| 2025-10-22 | U06.SI | SGD | $3.1200 | $3.0400 | $3.1200 | $3.0900 | $3.1200 | 311,600 | |
| 2025-10-21 | U06.SI | SGD | $3.0700 | $3.0300 | $3.0700 | $3.0500 | $3.0700 | 159,900 | |
| 2025-10-17 | U06.SI | SGD | $3.0000 | $2.9900 | $3.0800 | $3.0000 | $3.0100 | 268,800 | |
| 2025-10-16 | U06.SI | SGD | $3.0800 | $3.0500 | $3.0900 | $3.0500 | $3.0800 | 93,800 | |
| 2025-10-15 | U06.SI | SGD | $3.0400 | $3.0400 | $3.0900 | $3.0400 | $3.0700 | 335,800 | |
| 2025-10-14 | U06.SI | SGD | $3.0500 | $3.0400 | $3.1100 | $3.0400 | $3.0600 | 87,500 | |
| 2025-10-13 | U06.SI | SGD | $3.0800 | $3.0500 | $3.0900 | $3.0800 | $3.0900 | 120,500 | |
| 2025-10-10 | U06.SI | SGD | $3.0800 | $3.0700 | $3.1000 | $3.0800 | $3.1000 | 101,700 | |
| 2025-10-09 | U06.SI | SGD | $3.1000 | $3.0800 | $3.1000 | $3.0900 | $3.1000 | 47,500 | |
| 2025-10-08 | U06.SI | SGD | $3.1000 | $3.0800 | $3.1000 | $3.0900 | $3.1000 | 160,700 | |
| 2025-10-07 | U06.SI | SGD | $3.1000 | $3.0700 | $3.1300 | $3.1000 | $3.1100 | 76,300 | |
| 2025-10-06 | U06.SI | SGD | $3.0800 | $3.0800 | $3.1300 | $3.0800 | $3.1000 | 57,000 | |
| 2025-10-03 | U06.SI | SGD | $3.1300 | $3.1100 | $3.1300 | $3.1000 | $3.1300 | 48,900 | |
| 2025-10-02 | U06.SI | SGD | $3.1200 | $3.0700 | $3.1300 | $3.1100 | $3.1200 | 242,800 | |
| 2025-10-01 | U06.SI | SGD | $3.0800 | $3.0700 | $3.1000 | $3.0700 | $3.0900 | 84,500 | |
| 2025-09-30 | U06.SI | SGD | $3.0900 | $3.0600 | $3.0900 | $3.0700 | $3.1000 | 57,600 | |
| 2025-09-29 | U06.SI | SGD | $3.0700 | $3.0500 | $3.0800 | $3.0600 | $3.0700 | 264,900 |