SingaporeLandGrp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2020-02-12 | U06.SI | SGD | $2.8500 | $2.8300 | $2.8800 | $2.8400 | $2.8500 | 31,200 | |
| 2020-02-11 | U06.SI | SGD | $2.8900 | $2.8000 | $2.8900 | $2.8200 | $2.8900 | 35,000 | |
| 2020-02-10 | U06.SI | SGD | $2.7900 | $2.7900 | $2.8000 | $2.7900 | $2.8500 | 30,500 | |
| 2020-02-07 | U06.SI | SGD | $2.8100 | $2.8100 | $2.8200 | $2.7900 | $2.8100 | 62,800 | |
| 2020-02-06 | U06.SI | SGD | $2.8300 | $2.8000 | $2.8300 | $2.8200 | $2.8300 | 17,700 | |
| 2020-02-05 | U06.SI | SGD | $2.8000 | $2.7900 | $2.8200 | $2.8000 | $2.8100 | 25,500 | |
| 2020-02-04 | U06.SI | SGD | $2.7800 | $2.7500 | $2.8100 | $2.7800 | $2.8100 | 35,100 | |
| 2020-02-03 | U06.SI | SGD | $2.7700 | $2.7600 | $2.8000 | $2.7700 | $2.7900 | 56,800 | |
| 2020-01-31 | U06.SI | SGD | $2.8200 | $2.8000 | $2.8300 | $2.8000 | $2.8200 | 59,000 | |
| 2020-01-30 | U06.SI | SGD | $2.8200 | $2.8000 | $2.8200 | $2.8100 | $2.8200 | 42,800 | |
| 2020-01-29 | U06.SI | SGD | $2.8300 | $2.8100 | $2.8500 | $2.8200 | $2.8300 | 41,000 | |
| 2020-01-28 | U06.SI | SGD | $2.8300 | $2.8200 | $2.8500 | $2.8300 | $2.8400 | 109,400 | |
| 2020-01-24 | U06.SI | SGD | $2.9000 | $2.8800 | $2.9000 | $2.8800 | $2.9000 | 600 | |
| 2020-01-23 | U06.SI | SGD | $2.8800 | $2.8700 | $2.8900 | $2.8800 | $2.8900 | 47,400 | |
| 2020-01-22 | U06.SI | SGD | $2.9000 | $2.8800 | $2.9300 | $2.8700 | $2.9000 | 84,800 | |
| 2020-01-21 | U06.SI | SGD | $2.8900 | $2.8500 | $2.8900 | $2.8700 | $2.8900 | 43,500 | |
| 2020-01-20 | U06.SI | SGD | $2.8600 | $2.8500 | $2.9200 | $2.8600 | $2.9000 | 139,400 | |
| 2020-01-17 | U06.SI | SGD | $2.9000 | $2.8900 | $2.9100 | $2.8900 | $2.9100 | 49,100 | |
| 2020-01-16 | U06.SI | SGD | $2.8800 | $2.8800 | $2.8900 | $2.8800 | $2.8900 | 50,400 | |
| 2020-01-15 | U06.SI | SGD | $2.8700 | $2.8700 | $2.9000 | $2.8700 | $2.8900 | 80,500 | |
| 2020-01-14 | U06.SI | SGD | $2.8800 | $2.8700 | $2.8900 | $2.8700 | $2.8900 | 12,500 | |
| 2020-01-13 | U06.SI | SGD | $2.8700 | $2.8700 | $2.9000 | $2.8700 | $2.8900 | 122,600 | |
| 2020-01-10 | U06.SI | SGD | $2.8900 | $2.8700 | $2.9000 | $2.8800 | $2.8900 | 50,800 | |
| 2020-01-09 | U06.SI | SGD | $2.8800 | $2.8700 | $2.8900 | $2.8800 | $2.8900 | 9,000 |