SingaporeLandGrp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-11-23 | U06.SI | SGD | $1.9600 | $1.9600 | $1.9700 | $1.9500 | $2.0500 | 70,600 | |
| 2023-11-22 | U06.SI | SGD | $1.9600 | $1.9600 | $1.9700 | $1.9600 | $1.9700 | 28,700 | |
| 2023-11-21 | U06.SI | SGD | $1.9700 | $1.9600 | $1.9700 | $1.9600 | $1.9700 | 36,100 | |
| 2023-11-20 | U06.SI | SGD | $1.9800 | $1.9700 | $2.0000 | $1.9800 | $2.0000 | 14,500 | |
| 2023-11-17 | U06.SI | SGD | $1.9900 | $1.9700 | $1.9900 | $1.9600 | $1.9900 | 8,000 | |
| 2023-11-16 | U06.SI | SGD | $1.9700 | $1.9700 | $1.9700 | $1.9700 | $2.0200 | 23,500 | |
| 2023-11-15 | U06.SI | SGD | $1.9800 | $1.9600 | $1.9900 | $1.9700 | $1.9800 | 82,300 | |
| 2023-11-14 | U06.SI | SGD | $1.9600 | $1.9500 | $1.9600 | $1.9600 | $1.9700 | 50,000 | |
| 2023-11-10 | U06.SI | SGD | $1.9700 | $1.9700 | $1.9700 | $1.9600 | $1.9800 | 22,300 | |
| 2023-11-09 | U06.SI | SGD | $1.9800 | $1.9700 | $1.9800 | $1.9700 | $2.0500 | 209,000 | |
| 2023-11-08 | U06.SI | SGD | $1.9700 | $1.9700 | $1.9700 | $1.9600 | $1.9800 | 16,300 | |
| 2023-11-07 | U06.SI | SGD | $1.9600 | $1.9600 | $2.0000 | $1.9600 | $1.9900 | 57,200 | |
| 2023-11-06 | U06.SI | SGD | $1.9900 | $1.9700 | $2.0000 | $1.9800 | $2.0400 | 118,900 | |
| 2023-11-03 | U06.SI | SGD | $1.9600 | $1.9500 | $2.0000 | $1.9600 | $1.9900 | 63,900 | |
| 2023-11-02 | U06.SI | SGD | $1.9800 | $1.9800 | $1.9800 | $1.9600 | $1.9800 | 500 | |
| 2023-11-01 | U06.SI | SGD | $1.9600 | $1.9600 | $1.9800 | $1.9500 | $1.9800 | 6,600 | |
| 2023-10-31 | U06.SI | SGD | $1.9800 | $1.9500 | $1.9800 | $1.9500 | $1.9800 | 18,400 | |
| 2023-10-30 | U06.SI | SGD | $1.9400 | $1.9400 | $1.9600 | $1.9400 | $1.9800 | 3,600 | |
| 2023-10-27 | U06.SI | SGD | $1.9800 | $1.9600 | $1.9800 | $1.9700 | $1.9800 | 26,200 | |
| 2023-10-26 | U06.SI | SGD | $1.9800 | $1.9800 | $2.0000 | $1.9800 | $2.0100 | 2,000 | |
| 2023-10-25 | U06.SI | SGD | $1.9800 | $0.0000 | $0.0000 | $1.9700 | $2.0000 | 0 | |
| 2023-10-24 | U06.SI | SGD | $1.9800 | $1.9800 | $2.0000 | $1.9800 | $2.0000 | 10,700 | |
| 2023-10-23 | U06.SI | SGD | $2.0000 | $1.9900 | $2.0000 | $1.9900 | $2.0000 | 3,600 | |
| 2023-10-20 | U06.SI | SGD | $1.9900 | $1.9900 | $2.0100 | $1.9800 | $2.0000 | 31,500 | |
| 2023-10-19 | U06.SI | SGD | $2.0000 | $2.0000 | $2.0100 | $2.0000 | $2.0100 | 19,400 | |
| 2023-10-18 | U06.SI | SGD | $2.0100 | $2.0100 | $2.0300 | $2.0100 | $2.0300 | 17,600 | |
| 2023-10-17 | U06.SI | SGD | $2.0100 | $2.0100 | $2.0300 | $2.0200 | $2.0300 | 22,600 | |
| 2023-10-16 | U06.SI | SGD | $2.0300 | $2.0300 | $2.0300 | $2.0400 | $2.0900 | 1,000 | |
| 2023-10-13 | U06.SI | SGD | $2.0300 | $2.0000 | $2.0300 | $2.0300 | $2.0700 | 39,000 | |
| 2023-10-12 | U06.SI | SGD | $2.0500 | $2.0500 | $2.0500 | $2.0500 | $2.0700 | 15,000 | |
| 2023-10-11 | U06.SI | SGD | $2.0500 | $2.0300 | $2.0600 | $2.0400 | $2.0500 | 47,200 | |
| 2023-10-10 | U06.SI | SGD | $2.0000 | $0.0000 | $0.0000 | $2.0200 | $2.0500 | 0 | |
| 2023-10-09 | U06.SI | SGD | $2.0000 | $2.0000 | $2.0100 | $2.0000 | $2.0900 | 7,000 | |
| 2023-10-06 | U06.SI | SGD | $2.0500 | $2.0100 | $2.0700 | $2.0500 | $2.0600 | 28,000 | |
| 2023-10-05 | U06.SI | SGD | $2.0400 | $2.0000 | $2.0400 | $2.0400 | $2.0700 | 17,200 | |
| 2023-10-04 | U06.SI | SGD | $2.0200 | $2.0200 | $2.0200 | $2.0300 | $2.1100 | 200 | |
| 2023-10-03 | U06.SI | SGD | $2.0400 | $2.0400 | $2.0400 | $2.0200 | $2.0600 | 1,000 | |
| 2023-10-02 | U06.SI | SGD | $2.0500 | $2.0500 | $2.0600 | $2.0300 | $2.0500 | 29,500 | |
| 2023-09-29 | U06.SI | SGD | $2.0500 | $2.0500 | $2.0500 | $2.0200 | $2.0800 | 24,000 | |
| 2023-09-28 | U06.SI | SGD | $2.0500 | $2.0100 | $2.0500 | $2.0100 | $2.0500 | 16,000 | |
| 2023-09-27 | U06.SI | SGD | $2.0500 | $2.0100 | $2.0500 | $2.0100 | $2.0800 | 55,200 | |
| 2023-09-26 | U06.SI | SGD | $2.0300 | $0.0000 | $0.0000 | $2.0200 | $2.0500 | 0 | |
| 2023-09-25 | U06.SI | SGD | $2.0300 | $2.0300 | $2.0500 | $2.0200 | $2.0400 | 15,100 | |
| 2023-09-22 | U06.SI | SGD | $2.0300 | $2.0200 | $2.0400 | $2.0200 | $2.0500 | 39,300 | |
| 2023-09-21 | U06.SI | SGD | $2.0300 | $2.0300 | $2.0400 | $2.0200 | $2.0400 | 12,500 | |
| 2023-09-20 | U06.SI | SGD | $2.0400 | $2.0400 | $2.0700 | $2.0400 | $2.0800 | 1,700 | |
| 2023-09-19 | U06.SI | SGD | $2.0700 | $2.0300 | $2.1000 | $2.0600 | $2.0700 | 92,800 | |
| 2023-09-18 | U06.SI | SGD | $2.0300 | $2.0100 | $2.0500 | $2.0300 | $2.0400 | 41,300 | |
| 2023-09-15 | U06.SI | SGD | $2.0100 | $1.9900 | $2.0100 | $2.0000 | $2.0100 | 76,800 | |
| 2023-09-14 | U06.SI | SGD | $1.9900 | $1.9900 | $1.9900 | $1.9900 | $2.0200 | 3,000 |