SingaporeLandGrp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2020-07-07 | U06.SI | SGD | $2.2200 | $2.2200 | $2.2500 | $2.2200 | $2.2400 | 16,200 | |
| 2020-07-06 | U06.SI | SGD | $2.2500 | $2.2300 | $2.2800 | $2.2500 | $2.2800 | 52,900 | |
| 2020-07-03 | U06.SI | SGD | $2.2300 | $2.2200 | $2.2600 | $2.2300 | $2.2500 | 38,400 | |
| 2020-07-02 | U06.SI | SGD | $2.2300 | $2.2300 | $2.2500 | $2.2300 | $2.2500 | 7,700 | |
| 2020-07-01 | U06.SI | SGD | $2.1900 | $2.1900 | $2.2000 | $2.1900 | $2.2200 | 6,300 | |
| 2020-06-30 | U06.SI | SGD | $2.2000 | $2.2000 | $2.2400 | $2.1900 | $2.2200 | 25,600 | |
| 2020-06-29 | U06.SI | SGD | $2.2200 | $2.2000 | $2.2200 | $2.2000 | $2.2200 | 22,400 | |
| 2020-06-26 | U06.SI | SGD | $2.2000 | $2.2000 | $2.2200 | $2.2000 | $2.2100 | 4,700 | |
| 2020-06-25 | U06.SI | SGD | $2.2000 | $2.1800 | $2.2300 | $2.1900 | $2.2100 | 49,400 | |
| 2020-06-24 | U06.SI | SGD | $2.2100 | $2.1800 | $2.2600 | $2.2100 | $2.2400 | 126,300 | |
| 2020-06-23 | U06.SI | SGD | $2.2600 | $2.2600 | $2.2800 | $2.2600 | $2.2800 | 87,900 | |
| 2020-06-22 | U06.SI | SGD | $2.2800 | $2.2700 | $2.3100 | $2.2700 | $2.2800 | 40,700 | |
| 2020-06-19 | U06.SI | SGD | $2.3100 | $2.2800 | $2.3200 | $2.3000 | $2.3100 | 160,400 | |
| 2020-06-18 | U06.SI | SGD | XD | $2.3000 | $2.2500 | $2.3100 | $2.3000 | $2.3100 | 118,600 |
| 2020-06-17 | U06.SI | SGD | XD | $2.2800 | $2.2500 | $2.3000 | $2.2700 | $2.2800 | 36,500 |
| 2020-06-16 | U06.SI | SGD | CD | $2.3100 | $2.2900 | $2.3200 | $2.3100 | $2.3200 | 75,400 |
| 2020-06-15 | U06.SI | SGD | CD | $2.2600 | $2.2400 | $2.3000 | $2.2500 | $2.2600 | 97,000 |
| 2020-06-12 | U06.SI | SGD | CD | $2.2400 | $2.1800 | $2.2600 | $2.2400 | $2.2700 | 144,100 |
| 2020-06-11 | U06.SI | SGD | CD | $2.2500 | $2.2500 | $2.3500 | $2.2500 | $2.2800 | 120,100 |
| 2020-06-10 | U06.SI | SGD | CD | $2.3500 | $2.3300 | $2.3800 | $2.3500 | $2.3700 | 66,900 |
| 2020-06-09 | U06.SI | SGD | CD | $2.3500 | $2.3500 | $2.4100 | $2.3500 | $2.3600 | 264,000 |
| 2020-06-08 | U06.SI | SGD | CD | $2.3500 | $2.3300 | $2.3600 | $2.3400 | $2.3600 | 247,700 |
| 2020-06-05 | U06.SI | SGD | CD | $2.3100 | $2.2600 | $2.3200 | $2.3000 | $2.3200 | 96,400 |
| 2020-06-04 | U06.SI | SGD | CD | $2.2900 | $2.2800 | $2.3500 | $2.2900 | $2.3000 | 332,300 |
| 2020-06-03 | U06.SI | SGD | CD | $2.2900 | $2.2000 | $2.3200 | $2.2900 | $2.3000 | 347,200 |
| 2020-06-02 | U06.SI | SGD | CD | $2.1800 | $2.1300 | $2.2000 | $2.1700 | $2.1800 | 147,400 |
| 2020-06-01 | U06.SI | SGD | CD | $2.1300 | $2.1100 | $2.1600 | $2.1300 | $2.1500 | 115,400 |
| 2020-05-29 | U06.SI | SGD | CD | $2.1000 | $2.1000 | $2.1300 | $2.1000 | $2.1300 | 124,400 |
| 2020-05-28 | U06.SI | SGD | CD | $2.1000 | $2.1000 | $2.1500 | $2.1000 | $2.1200 | 122,000 |
| 2020-05-27 | U06.SI | SGD | CD | $2.0900 | $2.0600 | $2.1100 | $2.0900 | $2.1100 | 82,800 |
| 2020-05-26 | U06.SI | SGD | $2.0900 | $2.0500 | $2.1000 | $2.0900 | $2.1100 | 70,800 | |
| 2020-05-22 | U06.SI | SGD | $2.0600 | $2.0500 | $2.1100 | $2.0600 | $2.0800 | 79,900 | |
| 2020-05-21 | U06.SI | SGD | $2.1100 | $2.1000 | $2.1200 | $2.1100 | $2.1300 | 73,800 | |
| 2020-05-20 | U06.SI | SGD | $2.1000 | $2.0900 | $2.1300 | $2.0900 | $2.1100 | 90,800 | |
| 2020-05-19 | U06.SI | SGD | $2.1200 | $2.1200 | $2.1600 | $2.1100 | $2.1400 | 48,500 | |
| 2020-05-18 | U06.SI | SGD | $2.1000 | $2.1000 | $2.1400 | $2.1000 | $2.1300 | 72,900 | |
| 2020-05-15 | U06.SI | SGD | $2.1000 | $2.0900 | $2.1100 | $2.0900 | $2.1300 | 35,000 | |
| 2020-05-14 | U06.SI | SGD | $2.0900 | $2.0900 | $2.1100 | $2.0900 | $2.1000 | 101,500 |