SingaporeLandGrp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-24 | U06.SI | SGD | $1.9000 | $1.8800 | $1.9200 | $1.9000 | $1.9200 | 44,000 | |
| 2025-01-23 | U06.SI | SGD | $1.8900 | $1.8900 | $1.9400 | $1.8900 | $1.9300 | 39,200 | |
| 2025-01-22 | U06.SI | SGD | $1.9300 | $1.9300 | $1.9500 | $1.9300 | $1.9400 | 202,400 | |
| 2025-01-21 | U06.SI | SGD | $1.9500 | $1.9000 | $1.9500 | $1.9400 | $1.9500 | 207,800 | |
| 2025-01-20 | U06.SI | SGD | $1.8900 | $1.8500 | $1.9100 | $1.8900 | $1.9000 | 146,700 | |
| 2025-01-17 | U06.SI | SGD | $1.8700 | $1.8200 | $1.8700 | $1.8600 | $1.8700 | 183,000 | |
| 2025-01-16 | U06.SI | SGD | $1.8200 | $1.7900 | $1.8200 | $1.8000 | $1.8200 | 4,400 | |
| 2025-01-15 | U06.SI | SGD | $1.8200 | $0.0000 | $0.0000 | $1.8000 | $1.8100 | 0 | |
| 2025-01-14 | U06.SI | SGD | $1.8200 | $1.7900 | $1.8300 | $1.7900 | $1.8200 | 128,600 | |
| 2025-01-13 | U06.SI | SGD | $1.8200 | $1.7800 | $1.8200 | $1.7800 | $1.8200 | 22,100 | |
| 2025-01-10 | U06.SI | SGD | $1.8100 | $1.7900 | $1.8200 | $1.7800 | $1.8100 | 39,500 | |
| 2025-01-09 | U06.SI | SGD | $1.8300 | $1.8100 | $1.8600 | $1.8100 | $1.8300 | 55,100 | |
| 2025-01-08 | U06.SI | SGD | $1.8400 | $1.7900 | $1.8500 | $1.8200 | $1.8500 | 128,100 | |
| 2025-01-07 | U06.SI | SGD | $1.8200 | $1.7600 | $1.8200 | $1.8000 | $1.8200 | 50,900 | |
| 2025-01-06 | U06.SI | SGD | $1.8100 | $1.7800 | $1.8100 | $1.8000 | $1.8100 | 80,000 | |
| 2025-01-03 | U06.SI | SGD | $1.8000 | $1.7700 | $1.8000 | $1.7900 | $1.8000 | 37,100 | |
| 2025-01-02 | U06.SI | SGD | $1.7900 | $1.7600 | $1.7900 | $1.7700 | $1.7900 | 169,800 | |
| 2024-12-31 | U06.SI | SGD | $1.7600 | $1.7500 | $1.7700 | $1.7500 | $1.7600 | 5,700 | |
| 2024-12-30 | U06.SI | SGD | $1.7700 | $1.7400 | $1.7700 | $1.7600 | $1.7700 | 23,700 | |
| 2024-12-27 | U06.SI | SGD | $1.7700 | $1.7500 | $1.7700 | $1.7500 | $1.7600 | 9,300 | |
| 2024-12-26 | U06.SI | SGD | $1.7400 | $1.7400 | $1.7700 | $1.7400 | $1.7600 | 76,200 | |
| 2024-12-24 | U06.SI | SGD | $1.7700 | $1.7400 | $1.7700 | $1.7500 | $1.7700 | 6,100 | |
| 2024-12-23 | U06.SI | SGD | $1.7700 | $1.7500 | $1.7700 | $1.7600 | $1.7700 | 5,700 | |
| 2024-12-20 | U06.SI | SGD | $1.7600 | $1.7400 | $1.7600 | $1.7500 | $1.7600 | 14,100 | |
| 2024-12-19 | U06.SI | SGD | $1.7700 | $1.7500 | $1.7700 | $1.7600 | $1.7700 | 16,800 | |
| 2024-12-18 | U06.SI | SGD | $1.7600 | $1.7600 | $1.7600 | $1.7600 | $1.7700 | 13,900 | |
| 2024-12-17 | U06.SI | SGD | $1.7600 | $1.7600 | $1.7700 | $1.7500 | $1.7600 | 45,700 | |
| 2024-12-16 | U06.SI | SGD | $1.7700 | $1.7500 | $1.7700 | $1.7600 | $1.7700 | 22,500 | |
| 2024-12-13 | U06.SI | SGD | $1.7700 | $1.7600 | $1.7700 | $1.7500 | $1.7700 | 6,100 | |
| 2024-12-12 | U06.SI | SGD | $1.7700 | $1.7500 | $1.7700 | $1.7600 | $1.7700 | 29,600 | |
| 2024-12-11 | U06.SI | SGD | $1.7700 | $1.7500 | $1.7700 | $1.7500 | $1.7700 | 24,500 | |
| 2024-12-10 | U06.SI | SGD | $1.7600 | $1.7500 | $1.7700 | $1.7500 | $1.7600 | 40,400 | |
| 2024-12-09 | U06.SI | SGD | $1.7700 | $1.7500 | $1.7700 | $1.7500 | $1.7700 | 152,900 | |
| 2024-12-06 | U06.SI | SGD | $1.7600 | $1.7500 | $1.7700 | $1.7500 | $1.7600 | 39,300 | |
| 2024-12-05 | U06.SI | SGD | $1.7600 | $1.7600 | $1.7700 | $1.7500 | $1.7600 | 76,400 | |
| 2024-12-04 | U06.SI | SGD | $1.7600 | $1.7600 | $1.7700 | $1.7500 | $1.7600 | 38,400 | |
| 2024-12-03 | U06.SI | SGD | $1.7600 | $1.7400 | $1.7700 | $1.7500 | $1.7600 | 95,200 | |
| 2024-12-02 | U06.SI | SGD | $1.7600 | $1.7500 | $1.7600 | $1.7500 | $1.7600 | 87,700 | |
| 2024-11-29 | U06.SI | SGD | $1.7600 | $1.7400 | $1.7700 | $1.7500 | $1.7600 | 23,500 | |
| 2024-11-28 | U06.SI | SGD | $1.7600 | $1.7600 | $1.7600 | $1.7500 | $1.7600 | 8,300 | |
| 2024-11-27 | U06.SI | SGD | $1.7600 | $1.7400 | $1.7700 | $1.7500 | $1.7600 | 22,800 | |
| 2024-11-26 | U06.SI | SGD | $1.7700 | $1.7600 | $1.7700 | $1.7500 | $1.7700 | 400 | |
| 2024-11-25 | U06.SI | SGD | $1.7700 | $1.7500 | $1.7700 | $1.7500 | $1.7700 | 13,600 | |
| 2024-11-22 | U06.SI | SGD | $1.7600 | $1.7500 | $1.7600 | $1.7500 | $1.7600 | 35,200 | |
| 2024-11-21 | U06.SI | SGD | $1.7600 | $1.7500 | $1.7600 | $1.7500 | $1.7600 | 25,800 | |
| 2024-11-20 | U06.SI | SGD | $1.7700 | $1.7500 | $1.7700 | $1.7600 | $1.7700 | 23,700 | |
| 2024-11-19 | U06.SI | SGD | $1.7700 | $1.7400 | $1.7700 | $1.7500 | $1.7700 | 43,000 | |
| 2024-11-18 | U06.SI | SGD | $1.7700 | $1.7500 | $1.7700 | $1.7600 | $1.7700 | 26,100 | |
| 2024-11-15 | U06.SI | SGD | $1.7700 | $1.7500 | $1.7700 | $1.7500 | $1.7700 | 17,100 | |
| 2024-11-14 | U06.SI | SGD | $1.7700 | $1.7500 | $1.7700 | $1.7600 | $1.7700 | 715,400 |