SingaporeLandGrp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-09-14 | U06.SI | SGD | $1.9900 | $1.9900 | $1.9900 | $1.9900 | $2.0200 | 3,000 | |
| 2023-09-13 | U06.SI | SGD | $2.0100 | $1.9900 | $2.0100 | $1.9900 | $2.0500 | 5,000 | |
| 2023-09-12 | U06.SI | SGD | $1.9900 | $1.9900 | $2.0000 | $1.9900 | $2.0300 | 2,000 | |
| 2023-09-11 | U06.SI | SGD | $1.9900 | $1.9900 | $2.0000 | $1.9900 | $2.0500 | 9,900 | |
| 2023-09-08 | U06.SI | SGD | $1.9900 | $1.9600 | $1.9900 | $1.9800 | $1.9900 | 36,600 | |
| 2023-09-07 | U06.SI | SGD | $1.9800 | $1.9800 | $2.0100 | $1.9900 | $2.0100 | 28,200 | |
| 2023-09-06 | U06.SI | SGD | $2.0000 | $1.9900 | $2.0000 | $1.9900 | $2.0000 | 29,800 | |
| 2023-09-05 | U06.SI | SGD | $2.0000 | $1.9900 | $2.0000 | $2.0000 | $2.0100 | 22,300 | |
| 2023-09-04 | U06.SI | SGD | $1.9900 | $1.9900 | $2.0100 | $1.9900 | $2.0700 | 1,800 | |
| 2023-08-31 | U06.SI | SGD | $2.0100 | $2.0100 | $2.0100 | $2.0100 | $2.0400 | 7,700 | |
| 2023-08-30 | U06.SI | SGD | $2.0000 | $2.0000 | $2.0100 | $1.9900 | $2.0400 | 23,500 | |
| 2023-08-29 | U06.SI | SGD | $2.0100 | $2.0000 | $2.0100 | $2.0100 | $2.0200 | 25,900 | |
| 2023-08-28 | U06.SI | SGD | $2.0200 | $2.0000 | $2.0200 | $2.0000 | $2.0200 | 78,300 | |
| 2023-08-25 | U06.SI | SGD | $1.9900 | $1.9900 | $2.0000 | $1.9900 | $2.0000 | 30,400 | |
| 2023-08-24 | U06.SI | SGD | $2.0000 | $2.0000 | $2.0200 | $1.9900 | $2.0200 | 23,500 | |
| 2023-08-23 | U06.SI | SGD | $2.0000 | $2.0000 | $2.0200 | $2.0000 | $2.0700 | 59,700 | |
| 2023-08-22 | U06.SI | SGD | $2.0000 | $2.0000 | $2.0500 | $2.0000 | $2.0400 | 41,700 | |
| 2023-08-21 | U06.SI | SGD | $2.0300 | $2.0100 | $2.0300 | $2.0100 | $2.0300 | 12,300 | |
| 2023-08-18 | U06.SI | SGD | $2.0200 | $2.0100 | $2.0200 | $2.0200 | $2.0500 | 7,400 | |
| 2023-08-17 | U06.SI | SGD | $2.0400 | $2.0400 | $2.0600 | $2.0400 | $2.0700 | 29,200 | |
| 2023-08-16 | U06.SI | SGD | $2.0500 | $2.0300 | $2.0500 | $2.0300 | $2.0500 | 12,400 | |
| 2023-08-15 | U06.SI | SGD | $2.0300 | $2.0300 | $2.0600 | $2.0300 | $2.0600 | 1,500 | |
| 2023-08-14 | U06.SI | SGD | $2.0500 | $2.0500 | $2.0500 | $2.0400 | $2.0500 | 14,000 | |
| 2023-08-11 | U06.SI | SGD | $2.0700 | $2.0300 | $2.0700 | $2.0500 | $2.1000 | 33,900 | |
| 2023-08-10 | U06.SI | SGD | $2.0500 | $2.0400 | $2.0800 | $2.0500 | $2.0800 | 51,900 | |
| 2023-08-08 | U06.SI | SGD | $2.0600 | $2.0600 | $2.0800 | $2.0600 | $2.0700 | 7,100 | |
| 2023-08-07 | U06.SI | SGD | $2.0700 | $2.0600 | $2.0800 | $2.0600 | $2.0800 | 34,100 | |
| 2023-08-04 | U06.SI | SGD | $2.0800 | $2.0800 | $2.0800 | $2.0600 | $2.0800 | 20,400 | |
| 2023-08-03 | U06.SI | SGD | $2.0600 | $2.0600 | $2.1000 | $2.0600 | $2.1000 | 7,600 | |
| 2023-08-02 | U06.SI | SGD | $2.0600 | $2.0600 | $2.1000 | $2.0500 | $2.0600 | 40,000 | |
| 2023-08-01 | U06.SI | SGD | $2.0600 | $2.0500 | $2.1000 | $2.0600 | $2.1000 | 27,200 | |
| 2023-07-31 | U06.SI | SGD | $2.1000 | $2.1000 | $2.1000 | $2.0800 | $2.1000 | 200 | |
| 2023-07-28 | U06.SI | SGD | $2.0800 | $2.0800 | $2.0900 | $2.0800 | $2.0900 | 21,400 | |
| 2023-07-27 | U06.SI | SGD | $2.0900 | $2.0800 | $2.0900 | $2.0900 | $2.1000 | 26,300 | |
| 2023-07-26 | U06.SI | SGD | $2.0600 | $2.0600 | $2.0800 | $2.0600 | $2.0800 | 13,100 | |
| 2023-07-25 | U06.SI | SGD | $2.0900 | $2.0700 | $2.1000 | $2.0700 | $2.0800 | 85,800 | |
| 2023-07-24 | U06.SI | SGD | $2.0800 | $2.0800 | $2.0800 | $2.0600 | $2.0800 | 105,000 | |
| 2023-07-21 | U06.SI | SGD | $2.0800 | $2.0800 | $2.0800 | $2.0700 | $2.0800 | 10,700 | |
| 2023-07-20 | U06.SI | SGD | $2.0900 | $2.0800 | $2.0900 | $2.0800 | $2.0900 | 4,100 | |
| 2023-07-19 | U06.SI | SGD | $2.0800 | $2.0700 | $2.0900 | $2.0600 | $2.0800 | 38,500 | |
| 2023-07-18 | U06.SI | SGD | $2.1000 | $2.0800 | $2.1000 | $2.0700 | $2.1000 | 14,900 | |
| 2023-07-17 | U06.SI | SGD | $2.0700 | $2.0700 | $2.1000 | $2.0700 | $2.0900 | 31,000 | |
| 2023-07-14 | U06.SI | SGD | $2.1000 | $2.0600 | $2.1000 | $2.0600 | $2.1000 | 15,700 | |
| 2023-07-13 | U06.SI | SGD | $2.0900 | $2.0700 | $2.0900 | $2.0900 | $2.1000 | 29,000 | |
| 2023-07-12 | U06.SI | SGD | $2.1000 | $2.0800 | $2.1000 | $2.0800 | $2.1000 | 9,100 | |
| 2023-07-11 | U06.SI | SGD | $2.1000 | $2.0400 | $2.1000 | $2.0500 | $2.1000 | 20,400 | |
| 2023-07-10 | U06.SI | SGD | $2.0600 | $0.0000 | $0.0000 | $2.0500 | $2.1000 | 0 | |
| 2023-07-07 | U06.SI | SGD | $2.0600 | $2.0600 | $2.0800 | $2.0600 | $2.0800 | 29,100 | |
| 2023-07-06 | U06.SI | SGD | $2.0900 | $2.0600 | $2.0900 | $2.0800 | $2.1000 | 14,900 | |
| 2023-07-05 | U06.SI | SGD | $2.0600 | $2.0600 | $2.0900 | $2.0600 | $2.0800 | 37,500 |