SingaporeLandGrp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-11-27 | U06.SI | SGD | $2.3700 | $2.3600 | $2.3800 | $2.3700 | $2.3800 | 9,500 | |
| 2020-11-26 | U06.SI | SGD | $2.3600 | $2.3300 | $2.4000 | $2.3600 | $2.4000 | 78,600 | |
| 2020-11-25 | U06.SI | SGD | $2.3700 | $2.3700 | $2.4400 | $2.3700 | $2.3800 | 119,100 | |
| 2020-11-24 | U06.SI | SGD | $2.3800 | $2.3400 | $2.4000 | $2.3800 | $2.4000 | 153,800 | |
| 2020-11-23 | U06.SI | SGD | $2.3800 | $2.3500 | $2.3800 | $2.3700 | $2.3800 | 32,000 | |
| 2020-11-20 | U06.SI | SGD | $2.3500 | $2.3200 | $2.3600 | $2.3500 | $2.3700 | 124,700 | |
| 2020-11-19 | U06.SI | SGD | $2.3500 | $2.3300 | $2.3500 | $2.3400 | $2.3500 | 64,600 | |
| 2020-11-18 | U06.SI | SGD | $2.3400 | $2.3200 | $2.3800 | $2.3300 | $2.3400 | 140,100 | |
| 2020-11-17 | U06.SI | SGD | $2.3100 | $2.2900 | $2.3500 | $2.3100 | $2.3400 | 127,400 | |
| 2020-11-16 | U06.SI | SGD | $2.3200 | $2.3200 | $2.3300 | $2.3200 | $2.3300 | 40,400 | |
| 2020-11-13 | U06.SI | SGD | $2.3000 | $2.2400 | $2.3000 | $2.2800 | $2.3000 | 33,400 | |
| 2020-11-12 | U06.SI | SGD | $2.3000 | $2.2800 | $2.3000 | $2.2900 | $2.3100 | 17,500 | |
| 2020-11-11 | U06.SI | SGD | $2.2900 | $2.2500 | $2.2900 | $2.2900 | $2.3000 | 89,000 | |
| 2020-11-10 | U06.SI | SGD | $2.2800 | $2.2300 | $2.3100 | $2.2700 | $2.2800 | 103,100 | |
| 2020-11-09 | U06.SI | SGD | $2.2400 | $2.2200 | $2.2900 | $2.2400 | $2.2700 | 4,600 | |
| 2020-11-06 | U06.SI | SGD | $2.2200 | $2.2100 | $2.2300 | $2.2100 | $2.2400 | 58,300 | |
| 2020-11-05 | U06.SI | SGD | $2.2200 | $2.1800 | $2.2400 | $2.2100 | $2.2200 | 9,800 | |
| 2020-11-04 | U06.SI | SGD | $2.2400 | $2.1800 | $2.2400 | $2.1900 | $2.2300 | 6,300 | |
| 2020-11-03 | U06.SI | SGD | $2.1800 | $2.1300 | $2.2000 | $2.1800 | $2.2000 | 35,500 | |
| 2020-11-02 | U06.SI | SGD | $2.1100 | $2.1100 | $2.1100 | $2.1200 | $2.1700 | 100 | |
| 2020-10-30 | U06.SI | SGD | $2.1800 | $2.1200 | $2.1800 | $2.1300 | $2.1700 | 74,300 | |
| 2020-10-29 | U06.SI | SGD | $2.1700 | $2.1500 | $2.1700 | $2.1700 | $2.1900 | 24,700 | |
| 2020-10-28 | U06.SI | SGD | $2.1700 | $2.1500 | $2.2000 | $2.1700 | $2.2100 | 129,300 | |
| 2020-10-27 | U06.SI | SGD | $2.1900 | $2.1800 | $2.2400 | $2.1900 | $2.2400 | 72,900 | |
| 2020-10-26 | U06.SI | SGD | $2.2600 | $2.2300 | $2.2800 | $2.2500 | $2.2600 | 115,300 | |
| 2020-10-23 | U06.SI | SGD | $2.2600 | $2.2300 | $2.2700 | $2.2600 | $2.2800 | 46,700 | |
| 2020-10-22 | U06.SI | SGD | $2.2700 | $2.2700 | $2.2900 | $2.2700 | $2.2800 | 23,400 | |
| 2020-10-21 | U06.SI | SGD | $2.2600 | $2.2300 | $2.2900 | $2.2600 | $2.2700 | 94,400 | |
| 2020-10-20 | U06.SI | SGD | $2.2500 | $2.2300 | $2.3100 | $2.2500 | $2.3000 | 100,500 | |
| 2020-10-19 | U06.SI | SGD | $2.3200 | $2.3200 | $2.3500 | $2.3200 | $2.3300 | 96,400 | |
| 2020-10-16 | U06.SI | SGD | $2.3400 | $2.3100 | $2.3400 | $2.3300 | $2.3400 | 288,500 | |
| 2020-10-15 | U06.SI | SGD | $2.3200 | $2.3000 | $2.3400 | $2.3100 | $2.3200 | 251,900 | |
| 2020-10-14 | U06.SI | SGD | $2.2900 | $2.2900 | $2.3200 | $2.2900 | $2.3000 | 115,000 | |
| 2020-10-13 | U06.SI | SGD | $2.2900 | $2.2700 | $2.3000 | $2.2900 | $2.3000 | 91,700 | |
| 2020-10-12 | U06.SI | SGD | $2.2700 | $2.2400 | $2.2800 | $2.2700 | $2.2800 | 66,700 | |
| 2020-10-09 | U06.SI | SGD | $2.2300 | $2.2300 | $2.2400 | $2.2000 | $2.2500 | 48,300 | |
| 2020-10-08 | U06.SI | SGD | $2.2300 | $2.2100 | $2.2800 | $2.2200 | $2.2900 | 25,700 | |
| 2020-10-07 | U06.SI | SGD | $2.2400 | $2.2000 | $2.2500 | $2.2400 | $2.2500 | 53,300 | |
| 2020-10-06 | U06.SI | SGD | $2.1900 | $2.1700 | $2.2000 | $2.1800 | $2.2000 | 61,000 | |
| 2020-10-05 | U06.SI | SGD | $2.1500 | $2.1400 | $2.1700 | $2.1500 | $2.1700 | 47,100 | |
| 2020-10-02 | U06.SI | SGD | $2.1200 | $2.1200 | $2.1500 | $2.1200 | $2.1400 | 66,100 | |
| 2020-10-01 | U06.SI | SGD | $2.1300 | $2.1300 | $2.1300 | $2.1000 | $2.1200 | 8,000 | |
| 2020-09-30 | U06.SI | SGD | $2.0800 | $2.0800 | $2.1200 | $2.0800 | $2.0900 | 21,500 | |
| 2020-09-29 | U06.SI | SGD | $2.0900 | $2.0900 | $2.1000 | $2.0900 | $2.1200 | 7,200 | |
| 2020-09-28 | U06.SI | SGD | $2.1200 | $2.0800 | $2.1200 | $2.0800 | $2.1200 | 1,000 | |
| 2020-09-25 | U06.SI | SGD | $2.0800 | $2.0700 | $2.0800 | $2.0900 | $2.1200 | 4,200 | |
| 2020-09-24 | U06.SI | SGD | $2.0800 | $2.0700 | $2.0800 | $2.0800 | $2.1200 | 19,600 | |
| 2020-09-23 | U06.SI | SGD | $2.0800 | $2.0700 | $2.1200 | $2.0700 | $2.0800 | 80,100 | |
| 2020-09-22 | U06.SI | SGD | $2.1000 | $2.0800 | $2.1000 | $2.0800 | $2.1000 | 12,300 | |
| 2020-09-21 | U06.SI | SGD | $2.1100 | $2.1000 | $2.1300 | $2.0900 | $2.1100 | 63,300 |