SingaporeLandGrp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-03-18 | U06.SI | SGD | CD | $2.4300 | $2.4300 | $2.4600 | $2.4300 | $2.4400 | 19,000 |
| 2021-03-17 | U06.SI | SGD | CD | $2.4300 | $2.4200 | $2.4400 | $2.4300 | $2.4400 | 42,600 |
| 2021-03-16 | U06.SI | SGD | CD | $2.4300 | $2.4200 | $2.4500 | $2.4300 | $2.4400 | 74,300 |
| 2021-03-15 | U06.SI | SGD | CD | $2.4300 | $2.4000 | $2.4500 | $2.4300 | $2.4400 | 130,300 |
| 2021-03-12 | U06.SI | SGD | CD | $2.3900 | $2.3700 | $2.3900 | $2.3700 | $2.3900 | 5,700 |
| 2021-03-11 | U06.SI | SGD | CD | $2.3800 | $2.3700 | $2.3900 | $2.3700 | $2.3900 | 6,100 |
| 2021-03-10 | U06.SI | SGD | CD | $2.3600 | $2.3600 | $2.4000 | $2.3600 | $2.3800 | 22,500 |
| 2021-03-09 | U06.SI | SGD | CD | $2.3800 | $2.3500 | $2.4100 | $2.3800 | $2.4100 | 75,400 |
| 2021-03-08 | U06.SI | SGD | CD | $2.3500 | $2.3500 | $2.3700 | $2.3500 | $2.3800 | 82,200 |
| 2021-03-05 | U06.SI | SGD | CD | $2.3500 | $2.3400 | $2.3600 | $2.3500 | $2.3600 | 48,700 |
| 2021-03-04 | U06.SI | SGD | CD | $2.3500 | $2.3300 | $2.3500 | $2.3300 | $2.3500 | 174,100 |
| 2021-03-03 | U06.SI | SGD | CD | $2.3500 | $2.3000 | $2.3500 | $2.3300 | $2.3500 | 28,100 |
| 2021-03-02 | U06.SI | SGD | CD | $2.2900 | $2.2900 | $2.3300 | $2.2900 | $2.3100 | 7,600 |
| 2021-03-01 | U06.SI | SGD | CD | $2.3100 | $2.3000 | $2.3100 | $2.3000 | $2.3200 | 30,800 |
| 2021-02-26 | U06.SI | SGD | CD | $2.3000 | $2.3000 | $2.3200 | $2.3000 | $2.3100 | 35,900 |
| 2021-02-25 | U06.SI | SGD | $2.3000 | $2.2900 | $2.3200 | $2.2900 | $2.3200 | 36,700 | |
| 2021-02-24 | U06.SI | SGD | $2.3100 | $2.2800 | $2.3100 | $2.2900 | $2.3100 | 38,800 | |
| 2021-02-23 | U06.SI | SGD | $2.2800 | $2.2800 | $2.3100 | $2.2900 | $2.3000 | 60,600 | |
| 2021-02-22 | U06.SI | SGD | $2.3100 | $2.2900 | $2.3100 | $2.3000 | $2.3100 | 11,700 | |
| 2021-02-19 | U06.SI | SGD | $2.3100 | $2.2800 | $2.3100 | $2.2800 | $2.3100 | 43,300 | |
| 2021-02-18 | U06.SI | SGD | $2.3000 | $2.2900 | $2.3100 | $2.2900 | $2.3100 | 47,900 | |
| 2021-02-17 | U06.SI | SGD | $2.3200 | $2.2900 | $2.3200 | $2.3000 | $2.3200 | 7,400 | |
| 2021-02-16 | U06.SI | SGD | $2.3000 | $2.3000 | $2.3200 | $2.3000 | $2.3200 | 14,700 | |
| 2021-02-15 | U06.SI | SGD | $2.3000 | $2.3000 | $2.3200 | $2.2900 | $2.3000 | 51,300 | |
| 2021-02-11 | U06.SI | SGD | $2.3100 | $2.3000 | $2.3200 | $2.3100 | $2.3300 | 30,400 | |
| 2021-02-10 | U06.SI | SGD | $2.3300 | $2.3100 | $2.3500 | $2.3200 | $2.3300 | 13,900 | |
| 2021-02-09 | U06.SI | SGD | $2.3200 | $2.3100 | $2.3300 | $2.3100 | $2.3200 | 34,400 | |
| 2021-02-08 | U06.SI | SGD | $2.3100 | $2.3100 | $2.3200 | $2.3100 | $2.3300 | 58,000 | |
| 2021-02-05 | U06.SI | SGD | $2.3100 | $2.3100 | $2.3300 | $2.3100 | $2.3500 | 8,300 | |
| 2021-02-04 | U06.SI | SGD | $2.3200 | $2.3200 | $2.3500 | $2.3100 | $2.3500 | 65,400 | |
| 2021-02-03 | U06.SI | SGD | $2.3200 | $2.3100 | $2.3500 | $2.3200 | $2.3500 | 129,500 | |
| 2021-02-02 | U06.SI | SGD | $2.3300 | $2.3200 | $2.3300 | $2.3200 | $2.3300 | 57,400 | |
| 2021-02-01 | U06.SI | SGD | $2.3100 | $2.3100 | $2.3400 | $2.3100 | $2.3200 | 95,800 | |
| 2021-01-29 | U06.SI | SGD | $2.3400 | $2.3100 | $2.3600 | $2.3300 | $2.3600 | 59,400 | |
| 2021-01-28 | U06.SI | SGD | $2.3800 | $2.3600 | $2.3800 | $2.3700 | $2.3800 | 43,300 | |
| 2021-01-27 | U06.SI | SGD | $2.4000 | $2.3900 | $2.4000 | $2.3800 | $2.4000 | 10,400 | |
| 2021-01-26 | U06.SI | SGD | $2.3900 | $2.3700 | $2.4000 | $2.3700 | $2.3900 | 29,800 | |
| 2021-01-25 | U06.SI | SGD | $2.4100 | $2.4000 | $2.4300 | $2.4000 | $2.4100 | 28,600 | |
| 2021-01-22 | U06.SI | SGD | $2.4100 | $2.4100 | $2.4200 | $2.4000 | $2.4200 | 14,000 | |
| 2021-01-21 | U06.SI | SGD | $2.4300 | $2.4200 | $2.4300 | $2.4200 | $2.4300 | 27,600 | |
| 2021-01-20 | U06.SI | SGD | $2.4100 | $2.4000 | $2.4200 | $2.4100 | $2.4200 | 40,600 | |
| 2021-01-19 | U06.SI | SGD | $2.4200 | $2.4200 | $2.4400 | $2.4200 | $2.4300 | 31,900 | |
| 2021-01-18 | U06.SI | SGD | $2.4300 | $2.4000 | $2.4400 | $2.4200 | $2.4300 | 26,300 | |
| 2021-01-15 | U06.SI | SGD | $2.4500 | $2.3700 | $2.4600 | $2.4100 | $2.4500 | 67,800 | |
| 2021-01-14 | U06.SI | SGD | $2.4000 | $2.3500 | $2.4000 | $2.3900 | $2.4000 | 46,700 | |
| 2021-01-13 | U06.SI | SGD | $2.3500 | $2.3400 | $2.3600 | $2.3500 | $2.3700 | 29,100 | |
| 2021-01-12 | U06.SI | SGD | $2.3400 | $2.3200 | $2.3600 | $2.3400 | $2.3600 | 6,900 | |
| 2021-01-11 | U06.SI | SGD | $2.3600 | $2.3400 | $2.3600 | $2.3500 | $2.3600 | 55,900 | |
| 2021-01-08 | U06.SI | SGD | $2.3600 | $2.3300 | $2.3600 | $2.3300 | $2.3600 | 51,500 | |
| 2021-01-07 | U06.SI | SGD | $2.3400 | $2.3300 | $2.3400 | $2.3300 | $2.3400 | 35,100 |