SingaporeLandGrp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-18 | U06.SI | SGD | $2.1200 | $2.1000 | $2.1200 | $2.1100 | $2.1200 | 37,400 | |
| 2020-09-17 | U06.SI | SGD | $2.1000 | $2.0800 | $2.1000 | $2.0800 | $2.1400 | 18,700 | |
| 2020-09-16 | U06.SI | SGD | $2.1000 | $2.1000 | $2.1100 | $2.1000 | $2.1300 | 72,000 | |
| 2020-09-15 | U06.SI | SGD | $2.1000 | $2.0800 | $2.1000 | $2.1000 | $2.1300 | 13,100 | |
| 2020-09-14 | U06.SI | SGD | $2.0900 | $2.0600 | $2.1100 | $2.0800 | $2.1000 | 115,300 | |
| 2020-09-11 | U06.SI | SGD | $2.1100 | $2.1000 | $2.1100 | $2.1000 | $2.1200 | 15,200 | |
| 2020-09-10 | U06.SI | SGD | $2.1500 | $2.1000 | $2.1500 | $2.1100 | $2.1500 | 14,100 | |
| 2020-09-09 | U06.SI | SGD | $2.1100 | $2.1000 | $2.1100 | $2.1000 | $2.1300 | 10,600 | |
| 2020-09-08 | U06.SI | SGD | $2.1200 | $2.1200 | $2.1400 | $2.1200 | $2.1400 | 42,800 | |
| 2020-09-07 | U06.SI | SGD | $2.1400 | $2.1100 | $2.1400 | $2.1300 | $2.1400 | 20,700 | |
| 2020-09-04 | U06.SI | SGD | $2.1000 | $2.0700 | $2.1000 | $2.0900 | $2.1000 | 40,100 | |
| 2020-09-03 | U06.SI | SGD | $2.0900 | $2.0800 | $2.1200 | $2.0900 | $2.1000 | 40,500 | |
| 2020-09-02 | U06.SI | SGD | $2.0900 | $2.0900 | $2.1200 | $2.0900 | $2.1300 | 47,400 | |
| 2020-09-01 | U06.SI | SGD | $2.1300 | $2.1000 | $2.1300 | $2.1000 | $2.1300 | 20,100 | |
| 2020-08-31 | U06.SI | SGD | $2.1000 | $2.1000 | $2.1200 | $2.1000 | $2.1400 | 52,700 | |
| 2020-08-28 | U06.SI | SGD | $2.1200 | $2.0900 | $2.1200 | $2.1100 | $2.1200 | 89,400 | |
| 2020-08-27 | U06.SI | SGD | $2.1000 | $2.1000 | $2.1100 | $2.1000 | $2.1200 | 40,200 | |
| 2020-08-26 | U06.SI | SGD | $2.1100 | $2.0900 | $2.1200 | $2.0900 | $2.1200 | 18,600 | |
| 2020-08-25 | U06.SI | SGD | $2.1100 | $2.1000 | $2.1100 | $2.1100 | $2.1200 | 18,000 | |
| 2020-08-24 | U06.SI | SGD | $2.0900 | $2.0800 | $2.1200 | $2.0900 | $2.1100 | 56,000 | |
| 2020-08-21 | U06.SI | SGD | $2.0800 | $2.0800 | $2.1100 | $2.0800 | $2.1100 | 5,300 | |
| 2020-08-20 | U06.SI | SGD | $2.0900 | $2.0900 | $2.1200 | $2.0900 | $2.1000 | 23,300 | |
| 2020-08-19 | U06.SI | SGD | $2.1300 | $2.1200 | $2.1300 | $2.1200 | $2.1300 | 44,700 | |
| 2020-08-18 | U06.SI | SGD | $2.1300 | $2.1200 | $2.1400 | $2.1200 | $2.1400 | 68,800 | |
| 2020-08-17 | U06.SI | SGD | $2.1200 | $2.0900 | $2.1200 | $2.1200 | $2.1400 | 34,700 | |
| 2020-08-14 | U06.SI | SGD | $2.0900 | $2.0900 | $2.1000 | $2.0900 | $2.1000 | 48,100 | |
| 2020-08-13 | U06.SI | SGD | $2.1200 | $2.0900 | $2.1200 | $2.0900 | $2.1200 | 29,400 | |
| 2020-08-12 | U06.SI | SGD | $2.0800 | $2.0800 | $2.1000 | $2.0800 | $2.0900 | 12,400 | |
| 2020-08-11 | U06.SI | SGD | $2.0800 | $2.0700 | $2.1000 | $2.0800 | $2.1100 | 50,800 | |
| 2020-08-07 | U06.SI | SGD | $2.1000 | $2.0800 | $2.1100 | $2.0900 | $2.1100 | 15,600 | |
| 2020-08-06 | U06.SI | SGD | $2.1100 | $2.0800 | $2.1100 | $2.1000 | $2.1100 | 10,300 | |
| 2020-08-05 | U06.SI | SGD | $2.0700 | $2.0500 | $2.1100 | $2.0600 | $2.0700 | 92,400 | |
| 2020-08-04 | U06.SI | SGD | $2.0900 | $2.0700 | $2.0900 | $2.0700 | $2.1000 | 31,000 | |
| 2020-08-03 | U06.SI | SGD | $2.0700 | $2.0600 | $2.1400 | $2.0600 | $2.0700 | 51,000 | |
| 2020-07-30 | U06.SI | SGD | $2.0900 | $2.0900 | $2.1200 | $2.0900 | $2.1200 | 14,600 | |
| 2020-07-29 | U06.SI | SGD | $2.1100 | $2.1000 | $2.1400 | $2.1100 | $2.1300 | 23,900 | |
| 2020-07-28 | U06.SI | SGD | $2.1200 | $2.1200 | $2.1200 | $2.1200 | $2.1400 | 200 | |
| 2020-07-27 | U06.SI | SGD | $2.1100 | $2.1000 | $2.1300 | $2.1200 | $2.1300 | 36,600 | |
| 2020-07-24 | U06.SI | SGD | $2.1500 | $2.1400 | $2.1800 | $2.1400 | $2.1500 | 106,400 | |
| 2020-07-23 | U06.SI | SGD | $2.1600 | $2.1500 | $2.1900 | $2.1600 | $2.1700 | 48,700 | |
| 2020-07-22 | U06.SI | SGD | $2.1700 | $2.1500 | $2.1700 | $2.1600 | $2.1800 | 23,300 | |
| 2020-07-21 | U06.SI | SGD | $2.1700 | $2.1700 | $2.2000 | $2.1600 | $2.2000 | 48,200 | |
| 2020-07-20 | U06.SI | SGD | $2.2000 | $2.1800 | $2.2500 | $2.1900 | $2.2300 | 54,700 | |
| 2020-07-17 | U06.SI | SGD | $2.2200 | $2.2000 | $2.2300 | $2.2200 | $2.2400 | 21,500 | |
| 2020-07-16 | U06.SI | SGD | $2.2400 | $2.2000 | $2.2700 | $2.2000 | $2.2400 | 66,000 | |
| 2020-07-15 | U06.SI | SGD | $2.2200 | $2.2100 | $2.2300 | $2.2200 | $2.2400 | 13,700 | |
| 2020-07-14 | U06.SI | SGD | $2.2300 | $2.2000 | $2.2700 | $2.2200 | $2.2300 | 35,200 | |
| 2020-07-13 | U06.SI | SGD | $2.2100 | $2.2100 | $2.2400 | $2.2000 | $2.2400 | 29,200 | |
| 2020-07-09 | U06.SI | SGD | $2.2300 | $2.2300 | $2.2500 | $2.2300 | $2.2500 | 31,600 | |
| 2020-07-08 | U06.SI | SGD | $2.2300 | $2.2300 | $2.2600 | $2.2300 | $2.2400 | 27,500 |