SingaporeLandGrp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2020-05-13 | U06.SI | SGD | $2.1200 | $2.1000 | $2.1400 | $2.1100 | $2.1300 | 134,200 | |
| 2020-05-12 | U06.SI | SGD | $2.1300 | $2.1300 | $2.1600 | $2.1300 | $2.1400 | 126,500 | |
| 2020-05-11 | U06.SI | SGD | $2.1500 | $2.1500 | $2.1600 | $2.1500 | $2.1700 | 79,700 | |
| 2020-05-08 | U06.SI | SGD | $2.1500 | $2.1400 | $2.1700 | $2.1500 | $2.1600 | 111,200 | |
| 2020-05-06 | U06.SI | SGD | $2.1700 | $2.1500 | $2.1700 | $2.1500 | $2.1700 | 143,500 | |
| 2020-05-05 | U06.SI | SGD | $2.1300 | $2.1300 | $2.1900 | $2.1300 | $2.1500 | 1,022,400 | |
| 2020-05-04 | U06.SI | SGD | $2.2200 | $2.2000 | $2.2600 | $2.2200 | $2.2300 | 46,700 | |
| 2020-04-30 | U06.SI | SGD | $2.2600 | $2.2300 | $2.2900 | $2.2500 | $2.2600 | 185,000 | |
| 2020-04-29 | U06.SI | SGD | $2.2400 | $2.2000 | $2.2500 | $2.2400 | $2.2500 | 145,400 | |
| 2020-04-28 | U06.SI | SGD | $2.2400 | $2.2000 | $2.3100 | $2.2300 | $2.2400 | 68,400 | |
| 2020-04-27 | U06.SI | SGD | $2.2500 | $0.0000 | $0.0000 | $2.2000 | $2.2800 | 0 | |
| 2020-04-24 | U06.SI | SGD | CD | $2.2500 | $2.2300 | $2.2700 | $2.2500 | $2.2700 | 5,500 |
| 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 |