SingaporeLandGrp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-23 | U06.SI | SGD | CD | $2.2100 | $2.1900 | $2.2600 | $2.2100 | $2.2200 | 70,500 |
| 2020-04-22 | U06.SI | SGD | CD | $2.2400 | $2.1800 | $2.2400 | $2.2100 | $2.2500 | 35,700 |
| 2020-04-21 | U06.SI | SGD | CD | $2.2300 | $2.2100 | $2.2900 | $2.2300 | $2.2500 | 44,300 |
| 2020-04-20 | U06.SI | SGD | CD | $2.2600 | $2.2300 | $2.2900 | $2.2500 | $2.2900 | 183,300 |
| 2020-04-17 | U06.SI | SGD | CD | $2.2600 | $2.2500 | $2.3100 | $2.2600 | $2.2800 | 128,300 |
| 2020-04-16 | U06.SI | SGD | CD | $2.2500 | $2.1500 | $2.2700 | $2.2300 | $2.2500 | 222,300 |
| 2020-04-15 | U06.SI | SGD | CD | $2.2200 | $2.2200 | $2.2700 | $2.2200 | $2.2500 | 99,800 |
| 2020-04-14 | U06.SI | SGD | CD | $2.2600 | $2.2000 | $2.2700 | $2.2300 | $2.2600 | 175,100 |
| 2020-04-13 | U06.SI | SGD | CD | $2.2000 | $2.1900 | $2.2100 | $2.1900 | $2.2200 | 83,200 |
| 2020-04-09 | U06.SI | SGD | CD | $2.1900 | $2.1600 | $2.2000 | $2.1600 | $2.1900 | 169,000 |
| 2020-04-08 | U06.SI | SGD | CD | $2.1500 | $2.1200 | $2.1600 | $2.1400 | $2.1500 | 82,700 |
| 2020-04-07 | U06.SI | SGD | CD | $2.1600 | $2.1200 | $2.1900 | $2.1600 | $2.2000 | 172,200 |
| 2020-04-06 | U06.SI | SGD | CD | $2.1100 | $2.0900 | $2.1900 | $2.0900 | $2.1100 | 53,700 |
| 2020-04-03 | U06.SI | SGD | CD | $2.0900 | $2.0800 | $2.1500 | $2.0700 | $2.1000 | 116,100 |
| 2020-04-02 | U06.SI | SGD | CD | $2.1500 | $2.1300 | $2.1700 | $2.1300 | $2.1500 | 8,900 |
| 2020-04-01 | U06.SI | SGD | CD | $2.1200 | $2.1200 | $2.1900 | $2.1100 | $2.1300 | 68,900 |
| 2020-03-31 | U06.SI | SGD | CD | $2.1500 | $2.1300 | $2.2000 | $2.1500 | $2.1600 | 98,600 |
| 2020-03-30 | U06.SI | SGD | CD | $2.1200 | $2.1100 | $2.1600 | $2.1200 | $2.1400 | 17,700 |
| 2020-03-27 | U06.SI | SGD | CD | $2.1800 | $2.1600 | $2.2500 | $2.1700 | $2.1800 | 93,700 |
| 2020-03-26 | U06.SI | SGD | CD | $2.1700 | $2.1100 | $2.2000 | $2.1600 | $2.1700 | 82,600 |
| 2020-03-25 | U06.SI | SGD | CD | $2.1800 | $2.0900 | $2.2000 | $2.1600 | $2.1800 | 172,800 |
| 2020-03-24 | U06.SI | SGD | CD | $2.0900 | $2.0000 | $2.0900 | $2.0400 | $2.0900 | 181,500 |
| 2020-03-23 | U06.SI | SGD | CD | $2.0200 | $1.9400 | $2.0400 | $1.9900 | $2.0200 | 3,545,573 |
| 2020-03-20 | U06.SI | SGD | CD | $2.0600 | $2.0100 | $2.0600 | $2.0500 | $2.0600 | 121,500 |
| 2020-03-19 | U06.SI | SGD | CD | $2.0300 | $1.9700 | $2.1300 | $2.0300 | $2.0500 | 76,000 |
| 2020-03-18 | U06.SI | SGD | CD | $2.1200 | $2.0800 | $2.4000 | $2.1200 | $2.1600 | 159,800 |
| 2020-03-17 | U06.SI | SGD | CD | $2.2700 | $2.2600 | $2.3300 | $2.2700 | $2.3000 | 123,100 |
| 2020-03-16 | U06.SI | SGD | CD | $2.2800 | $2.2800 | $2.4200 | $2.2800 | $2.3100 | 123,500 |
| 2020-03-13 | U06.SI | SGD | CD | $2.4600 | $2.3700 | $2.5000 | $2.4600 | $2.4800 | 157,800 |
| 2020-03-12 | U06.SI | SGD | CD | $2.5500 | $2.5500 | $2.6400 | $2.5200 | $2.5500 | 108,800 |
| 2020-03-11 | U06.SI | SGD | CD | $2.6200 | $2.6000 | $2.6200 | $2.6100 | $2.7500 | 98,100 |
| 2020-03-10 | U06.SI | SGD | CD | $2.6400 | $2.6200 | $2.7400 | $2.6300 | $2.6600 | 78,100 |
| 2020-03-09 | U06.SI | SGD | CD | $2.6000 | $2.6000 | $2.7000 | $2.6000 | $2.6300 | 154,200 |
| 2020-03-06 | U06.SI | SGD | CD | $2.7200 | $2.7100 | $2.7600 | $2.7200 | $2.7300 | 69,900 |
| 2020-03-05 | U06.SI | SGD | CD | $2.7700 | $2.7400 | $2.7900 | $2.7100 | $2.7700 | 44,200 |
| 2020-03-04 | U06.SI | SGD | CD | $2.7200 | $2.7000 | $2.7300 | $2.7100 | $2.7200 | 73,800 |
| 2020-03-03 | U06.SI | SGD | CD | $2.7400 | $2.7100 | $2.7600 | $2.7300 | $2.7500 | 96,900 |
| 2020-03-02 | U06.SI | SGD | CD | $2.7500 | $2.7000 | $2.7500 | $2.7100 | $2.7500 | 122,300 |
| 2020-02-28 | U06.SI | SGD | $2.7100 | $2.7000 | $2.7600 | $2.7000 | $2.7100 | 221,200 | |
| 2020-02-27 | U06.SI | SGD | $2.7700 | $2.7600 | $2.7900 | $2.7600 | $2.7700 | 81,600 | |
| 2020-02-26 | U06.SI | SGD | $2.7900 | $2.7600 | $2.8000 | $2.7900 | $2.8000 | 92,000 | |
| 2020-02-25 | U06.SI | SGD | $2.8000 | $2.7600 | $2.8200 | $2.7800 | $2.8000 | 106,700 | |
| 2020-02-24 | U06.SI | SGD | $2.7900 | $2.7800 | $2.8200 | $2.7900 | $2.8000 | 69,500 | |
| 2020-02-21 | U06.SI | SGD | $2.8300 | $2.8100 | $2.8500 | $2.8300 | $2.8600 | 38,600 | |
| 2020-02-20 | U06.SI | SGD | $2.8600 | $2.8100 | $2.8600 | $2.8400 | $2.8700 | 31,900 | |
| 2020-02-19 | U06.SI | SGD | $2.8200 | $2.8200 | $2.8600 | $2.8200 | $2.8600 | 22,600 | |
| 2020-02-18 | U06.SI | SGD | $2.8500 | $2.8000 | $2.8800 | $2.8200 | $2.8600 | 65,800 | |
| 2020-02-17 | U06.SI | SGD | $2.8600 | $2.8300 | $2.8800 | $2.8300 | $2.8700 | 32,700 | |
| 2020-02-14 | U06.SI | SGD | $2.8500 | $2.8300 | $2.9400 | $2.8400 | $2.8600 | 45,300 | |
| 2020-02-13 | U06.SI | SGD | $2.8300 | $2.8100 | $2.8600 | $2.8200 | $2.8300 | 18,700 |