SingaporeLandGrp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-24 | U06.SI | SGD | $3.3700 | $3.2100 | $3.3700 | $3.2600 | $3.3700 | 71,900 | |
| 2026-07-23 | U06.SI | SGD | $3.3300 | $3.3000 | $3.3600 | $3.3000 | $3.3600 | 33,400 | |
| 2026-07-22 | U06.SI | SGD | $3.3500 | $3.2600 | $3.3700 | $3.3500 | $3.3600 | 45,500 | |
| 2026-07-21 | U06.SI | SGD | $3.3700 | $3.2700 | $3.3700 | $3.3300 | $3.3700 | 124,200 | |
| 2026-07-20 | U06.SI | SGD | $3.2600 | $3.1300 | $3.2600 | $3.1600 | $3.2600 | 122,700 | |
| 2026-07-17 | U06.SI | SGD | $3.1600 | $3.1400 | $3.2000 | $3.1600 | $3.2000 | 148,000 | |
| 2026-07-16 | U06.SI | SGD | $3.2100 | $3.1900 | $3.2200 | $3.1900 | $3.2100 | 35,800 | |
| 2026-07-15 | U06.SI | SGD | $3.2200 | $3.1600 | $3.2200 | $3.1800 | $3.2200 | 78,600 | |
| 2026-07-14 | U06.SI | SGD | $3.2000 | $3.1600 | $3.2100 | $3.1500 | $3.2000 | 41,300 | |
| 2026-07-13 | U06.SI | SGD | $3.2100 | $3.1700 | $3.2300 | $3.1800 | $3.2100 | 73,900 | |
| 2026-07-10 | U06.SI | SGD | $3.2400 | $3.1800 | $3.2700 | $3.2300 | $3.2400 | 98,000 | |
| 2026-07-09 | U06.SI | SGD | $3.1700 | $3.1300 | $3.1900 | $3.1700 | $3.1800 | 56,300 | |
| 2026-07-08 | U06.SI | SGD | $3.1500 | $3.1300 | $3.1700 | $3.1300 | $3.1500 | 81,400 | |
| 2026-07-07 | U06.SI | SGD | $3.1700 | $3.1700 | $3.2300 | $3.1700 | $3.2000 | 27,200 | |
| 2026-07-06 | U06.SI | SGD | $3.2200 | $3.2000 | $3.2500 | $3.2100 | $3.2200 | 78,900 | |
| 2026-07-03 | U06.SI | SGD | $3.2100 | $3.1900 | $3.2500 | $3.2100 | $3.2200 | 70,800 | |
| 2026-07-02 | U06.SI | SGD | $3.2000 | $3.1700 | $3.2400 | $3.1900 | $3.2000 | 131,900 | |
| 2026-07-01 | U06.SI | SGD | $3.1700 | $3.1400 | $3.1900 | $3.1700 | $3.1800 | 105,200 | |
| 2026-06-30 | U06.SI | SGD | $3.2000 | $3.1600 | $3.2200 | $3.2000 | $3.2200 | 79,200 | |
| 2026-06-29 | U06.SI | SGD | $3.2000 | $3.1800 | $3.2500 | $3.2000 | $3.2300 | 200,700 | |
| 2026-06-26 | U06.SI | SGD | $3.2000 | $3.1900 | $3.2400 | $3.2000 | $3.2100 | 68,800 | |
| 2026-06-25 | U06.SI | SGD | $3.2300 | $3.2100 | $3.2700 | $3.2200 | $3.2500 | 62,600 | |
| 2026-06-24 | U06.SI | SGD | $3.2300 | $3.2200 | $3.2800 | $3.2300 | $3.2700 | 84,500 | |
| 2026-06-23 | U06.SI | SGD | $3.2400 | $3.2000 | $3.2700 | $3.2100 | $3.2400 | 64,800 | |
| 2026-06-22 | U06.SI | SGD | $3.2700 | $3.2500 | $3.3100 | $3.2400 | $3.2700 | 35,000 | |
| 2026-06-19 | U06.SI | SGD | $3.3000 | $3.2500 | $3.3000 | $3.2700 | $3.3000 | 64,500 | |
| 2026-06-18 | U06.SI | SGD | $3.2700 | $3.2700 | $3.3300 | $3.2600 | $3.2700 | 132,300 | |
| 2026-06-17 | U06.SI | SGD | $3.3400 | $3.3100 | $3.3600 | $3.3200 | $3.3400 | 47,800 | |
| 2026-06-16 | U06.SI | SGD | $3.3700 | $3.3000 | $3.3700 | $3.3100 | $3.3700 | 54,800 | |
| 2026-06-15 | U06.SI | SGD | $3.3500 | $3.3200 | $3.3800 | $3.3500 | $3.3800 | 103,200 | |
| 2026-06-12 | U06.SI | SGD | $3.3100 | $3.2400 | $3.3600 | $3.3100 | $3.3700 | 26,900 | |
| 2026-06-11 | U06.SI | SGD | $3.3000 | $3.2800 | $3.3200 | $3.3000 | $3.3500 | 123,600 | |
| 2026-06-10 | U06.SI | SGD | $3.3100 | $3.2800 | $3.3300 | $3.3100 | $3.3200 | 61,100 | |
| 2026-06-09 | U06.SI | SGD | $3.3100 | $3.2900 | $3.3500 | $3.3100 | $3.3200 | 99,000 | |
| 2026-06-08 | U06.SI | SGD | $3.3000 | $3.2800 | $3.4000 | $3.2900 | $3.3000 | 242,900 | |
| 2026-06-05 | U06.SI | SGD | $3.4600 | $3.4600 | $3.5300 | $3.4500 | $3.4600 | 85,800 | |
| 2026-06-04 | U06.SI | SGD | $3.5000 | $3.4600 | $3.5300 | $3.5000 | $3.5300 | 81,000 | |
| 2026-06-03 | U06.SI | SGD | $3.5300 | $3.5200 | $3.5900 | $3.5200 | $3.5800 | 67,200 | |
| 2026-06-02 | U06.SI | SGD | $3.5400 | $3.5200 | $3.6000 | $3.5400 | $3.5900 | 71,800 | |
| 2026-05-29 | U06.SI | SGD | $3.5500 | $3.5500 | $3.6300 | $3.5500 | $3.5900 | 123,300 | |
| 2026-05-28 | U06.SI | SGD | $3.5800 | $3.5000 | $3.5800 | $3.5500 | $3.5800 | 49,500 | |
| 2026-05-26 | U06.SI | SGD | $3.5700 | $3.5500 | $3.6100 | $3.5700 | $3.5900 | 43,700 | |
| 2026-05-25 | U06.SI | SGD | $3.5900 | $3.5600 | $3.7000 | $3.5600 | $3.5900 | 89,800 | |
| 2026-05-22 | U06.SI | SGD | $3.5500 | $3.5300 | $3.5800 | $3.5300 | $3.5500 | 67,200 | |
| 2026-05-21 | U06.SI | SGD | $3.5400 | $3.5300 | $3.5900 | $3.5300 | $3.5400 | 40,800 | |
| 2026-05-20 | U06.SI | SGD | $3.5500 | $3.4800 | $3.5800 | $3.5500 | $3.6200 | 85,700 | |
| 2026-05-19 | U06.SI | SGD | $3.5500 | $3.5300 | $3.6000 | $3.5500 | $3.5700 | 81,800 | |
| 2026-05-18 | U06.SI | SGD | $3.5500 | $3.5200 | $3.5900 | $3.5300 | $3.5500 | 90,400 | |
| 2026-05-15 | U06.SI | SGD | $3.6000 | $3.5700 | $3.6100 | $3.5900 | $3.6000 | 42,900 | |
| 2026-05-14 | U06.SI | SGD | $3.6100 | $3.5600 | $3.6600 | $3.6100 | $3.6300 | 98,300 |